Cotações Históricas GHSXOF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Mai 2024 | 42,52558 | -0,41 | -0,96% | 42,93755 | 42,93755 | 42,52558 | 0 |
14 Mai 2024 | 42,93755 | -0,37 | -0,84% | 43,30321 | 43,30321 | 42,93755 | 0 |
13 Mai 2024 | 43,30321 | -0,17 | -0,38% | 43,46965 | 43,46965 | 43,30321 | 0 |
12 Mai 2024 | 43,46965 | 0,00 | 0,00% | 43,46965 | 43,46965 | 43,46965 | 0 |
11 Mai 2024 | 43,46965 | 0,00 | 0,00% | 43,46965 | 43,46965 | 43,46965 | 0 |
10 Mai 2024 | 43,46965 | -0,33 | -0,76% | 43,80347 | 43,80347 | 43,46965 | 0 |
09 Mai 2024 | 43,80347 | -0,16 | -0,37% | 43,96789 | 43,96789 | 43,80347 | 0 |
08 Mai 2024 | 43,96789 | -0,11 | -0,24% | 44,07425 | 44,07425 | 43,96789 | 0 |
07 Mai 2024 | 44,07425 | -0,05 | -0,11% | 44,12465 | 44,12465 | 44,07425 | 0 |
06 Mai 2024 | 44,12465 | -0,38 | -0,85% | 44,50183 | 44,50183 | 44,12465 | 0 |
05 Mai 2024 | 44,50183 | 0,00 | 0,00% | 44,50183 | 44,50183 | 44,50183 | 0 |
04 Mai 2024 | 44,50183 | 0,00 | 0,00% | 44,50183 | 44,50183 | 44,50183 | 0 |
03 Mai 2024 | 44,50183 | -0,33 | -0,73% | 44,8303 | 44,8303 | 44,50183 | 0 |
02 Mai 2024 | 44,8303 | -0,05 | -0,10% | 44,87631 | 44,87631 | 44,8303 | 0 |
01 Mai 2024 | 44,87631 | 0,08 | 0,18% | 44,79357 | 44,87631 | 44,79357 | 0 |
30 Abr 2024 | 44,79357 | -0,21 | -0,46% | 45,00254 | 45,00254 | 44,79357 | 0 |
29 Abr 2024 | 45,00254 | -0,14 | -0,31% | 45,1419 | 45,1419 | 45,00254 | 0 |
28 Abr 2024 | 45,1419 | 0,00 | 0,00% | 45,1419 | 45,1419 | 45,1419 | 0 |
27 Abr 2024 | 45,1419 | 0,00 | 0,00% | 45,1419 | 45,1419 | 45,1419 | 0 |
26 Abr 2024 | 45,1419 | -0,08 | -0,18% | 45,22282 | 45,22282 | 45,1419 | 0 |
25 Abr 2024 | 45,22282 | -0,24 | -0,52% | 45,46102 | 45,46102 | 45,22282 | 0 |
24 Abr 2024 | 45,46102 | -0,17 | -0,38% | 45,63497 | 45,63497 | 45,46102 | 0 |
23 Abr 2024 | 45,63497 | -0,16 | -0,34% | 45,79106 | 45,79106 | 45,63497 | 0 |
22 Abr 2024 | 45,79106 | -0,01 | -0,03% | 45,80385 | 45,80385 | 45,79106 | 0 |
21 Abr 2024 | 45,80385 | 0,00 | 0,00% | 45,80385 | 45,80385 | 45,80385 | 0 |
20 Abr 2024 | 45,80385 | 0,00 | 0,00% | 45,80385 | 45,80385 | 45,80385 | 0 |
19 Abr 2024 | 45,80385 | 0,16 | 0,34% | 45,64767 | 45,80385 | 45,64767 | 0 |
18 Abr 2024 | 45,64767 | -0,19 | -0,42% | 45,83906 | 45,83906 | 45,64767 | 0 |
17 Abr 2024 | 45,83906 | -0,13 | -0,27% | 45,96433 | 45,96433 | 45,83906 | 0 |
16 Abr 2024 | 45,96433 | 0,21 | 0,45% | 45,75912 | 45,96433 | 45,75912 | 0 |
15 Abr 2024 | 45,75912 | -0,05 | -0,10% | 45,80705 | 45,80705 | 45,75912 | 0 |
14 Abr 2024 | 45,80705 | 0,00 | 0,00% | 45,80705 | 45,80705 | 45,80705 | 0 |
13 Abr 2024 | 45,80705 | 0,00 | 0,00% | 45,80705 | 45,80705 | 45,80705 | 0 |
12 Abr 2024 | 45,80705 | 0,36 | 0,78% | 45,45157 | 45,80705 | 45,45157 | 0 |
11 Abr 2024 | 45,45157 | 0,40 | 0,89% | 45,05199 | 45,45157 | 45,05199 | 0 |
10 Abr 2024 | 45,05199 | 0,02 | 0,03% | 45,03653 | 45,05199 | 45,03653 | 0 |
09 Abr 2024 | 45,03653 | -0,16 | -0,34% | 45,19166 | 45,19166 | 45,03653 | 0 |
08 Abr 2024 | 45,19166 | 0,01 | 0,02% | 45,18233 | 45,19166 | 45,18233 | 0 |
07 Abr 2024 | 45,18233 | 0,00 | 0,00% | 45,18233 | 45,18233 | 45,18233 | 0 |
06 Abr 2024 | 45,18233 | 0,00 | 0,00% | 45,18233 | 45,18233 | 45,18233 | 0 |
05 Abr 2024 | 45,18233 | -0,06 | -0,14% | 45,24465 | 45,24465 | 45,18233 | 0 |
04 Abr 2024 | 45,24465 | -0,36 | -0,78% | 45,60007 | 45,60007 | 45,24465 | 0 |
03 Abr 2024 | 45,60007 | -0,47 | -1,03% | 46,0741 | 46,0741 | 45,60007 | 0 |
02 Abr 2024 | 46,0741 | 0,18 | 0,39% | 46,0741 | 46,0741 | 45,89358 | 0 |
01 Abr 2024 | 45,89358 | 0,00 | 0,00% | 45,89358 | 45,89358 | 45,89358 | 0 |
31 Mar 2024 | 45,89358 | 0,00 | 0,00% | 45,89358 | 45,89358 | 45,89358 | 0 |
30 Mar 2024 | 45,89358 | 0,00 | 0,00% | 45,89358 | 45,89358 | 45,89358 | 0 |
29 Mar 2024 | 45,89358 | -0,05 | -0,10% | 45,9418 | 45,9418 | 45,89358 | 0 |
28 Mar 2024 | 45,9418 | 0,02 | 0,04% | 45,9225 | 45,9418 | 45,9225 | 0 |
27 Mar 2024 | 45,9225 | -0,02 | -0,05% | 45,94502 | 45,94502 | 45,9225 | 0 |
26 Mar 2024 | 45,94502 | -0,12 | -0,27% | 46,06763 | 46,06763 | 45,94502 | 0 |
25 Mar 2024 | 46,06763 | -0,40 | -0,87% | 46,47233 | 46,47233 | 46,06763 | 0 |
24 Mar 2024 | 46,47233 | 0,00 | 0,00% | 46,47233 | 46,47233 | 46,47233 | 0 |
23 Mar 2024 | 46,47233 | 0,00 | 0,00% | 46,47233 | 46,47233 | 46,47233 | 0 |
22 Mar 2024 | 46,47233 | 0,35 | 0,77% | 46,11945 | 46,47233 | 46,11945 | 0 |
21 Mar 2024 | 46,11945 | -0,35 | -0,76% | 46,47233 | 46,47233 | 46,11945 | 0 |
20 Mar 2024 | 46,47233 | 0,03 | 0,06% | 46,44272 | 46,47233 | 46,44272 | 0 |
19 Mar 2024 | 46,44272 | -0,20 | -0,42% | 46,64086 | 46,64086 | 46,44272 | 0 |
18 Mar 2024 | 46,64086 | 0,02 | 0,04% | 46,62428 | 46,64086 | 46,62428 | 0 |
17 Mar 2024 | 46,62428 | 0,00 | 0,00% | 46,62428 | 46,62428 | 46,62428 | 0 |
16 Mar 2024 | 46,62428 | 0,00 | 0,00% | 46,62428 | 46,62428 | 46,62428 | 0 |
15 Mar 2024 | 46,62428 | 0,15 | 0,33% | 46,47233 | 46,62428 | 46,47233 | 0 |
14 Mar 2024 | 46,47233 | -0,11 | -0,23% | 46,57793 | 46,57793 | 46,47233 | 0 |
13 Mar 2024 | 46,57793 | -0,22 | -0,47% | 46,79725 | 46,79725 | 46,57793 | 0 |
12 Mar 2024 | 46,79725 | -0,03 | -0,07% | 46,83066 | 46,83066 | 46,79725 | 0 |
11 Mar 2024 | 46,83066 | -0,04 | -0,08% | 46,86746 | 46,86746 | 46,83066 | 0 |
10 Mar 2024 | 46,86746 | 0,00 | 0,00% | 46,86746 | 46,86746 | 46,86746 | 0 |
09 Mar 2024 | 46,86746 | 0,00 | 0,00% | 46,86746 | 46,86746 | 46,86746 | 0 |
08 Mar 2024 | 46,86746 | -0,36 | -0,76% | 47,22513 | 47,22513 | 46,86746 | 0 |
07 Mar 2024 | 47,22513 | -0,08 | -0,17% | 47,30345 | 47,30345 | 47,22513 | 0 |
06 Mar 2024 | 47,30345 | -0,11 | -0,24% | 47,41629 | 47,41629 | 47,30345 | 0 |
05 Mar 2024 | 47,41629 | -0,16 | -0,33% | 47,57449 | 47,57449 | 47,41629 | 0 |
04 Mar 2024 | 47,57449 | -0,17 | -0,35% | 47,74068 | 47,74068 | 47,57449 | 0 |
03 Mar 2024 | 47,74068 | 0,00 | 0,00% | 47,74068 | 47,74068 | 47,74068 | 0 |
02 Mar 2024 | 47,74068 | 0,00 | 0,00% | 47,74068 | 47,74068 | 47,74068 | 0 |
01 Mar 2024 | 47,74068 | -0,12 | -0,25% | 47,85911 | 47,85911 | 47,74068 | 0 |
29 Fev 2024 | 47,85911 | -0,27 | -0,57% | 48,13303 | 48,13303 | 47,85911 | 0 |
28 Fev 2024 | 48,13303 | -0,01 | -0,01% | 48,1401 | 48,1401 | 48,13303 | 0 |
27 Fev 2024 | 48,1401 | -0,02 | -0,05% | 48,16484 | 48,16484 | 48,1401 | 0 |
26 Fev 2024 | 48,16484 | -0,11 | -0,23% | 48,27473 | 48,27473 | 48,16484 | 0 |
25 Fev 2024 | 48,27473 | 0,00 | 0,00% | 48,27473 | 48,27473 | 48,27473 | 0 |
24 Fev 2024 | 48,27473 | 0,00 | 0,00% | 48,27473 | 48,27473 | 48,27473 | 0 |
23 Fev 2024 | 48,27473 | -0,08 | -0,16% | 48,35301 | 48,35301 | 48,27473 | 0 |
22 Fev 2024 | 48,35301 | -0,16 | -0,34% | 48,51753 | 48,51753 | 48,35301 | 0 |
21 Fev 2024 | 48,51753 | -0,08 | -0,16% | 48,59661 | 48,59661 | 48,51753 | 0 |
20 Fev 2024 | 48,59661 | -0,13 | -0,27% | 48,73018 | 48,73018 | 48,59661 | 0 |
19 Fev 2024 | 48,73018 | -0,08 | -0,16% | 48,80632 | 48,80632 | 48,73018 | 0 |
18 Fev 2024 | 48,80632 | 0,00 | 0,00% | 48,80632 | 48,80632 | 48,80632 | 0 |
17 Fev 2024 | 48,80632 | 0,00 | 0,00% | 48,80632 | 48,80632 | 48,80632 | 0 |
16 Fev 2024 | 48,80632 | -0,27 | -0,55% | 49,07654 | 49,07654 | 48,80632 | 0 |