Cotações Históricas GYDSRD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mai 2024 | 15,268 | 0,00 | 0,00% | 15,268 | 15,268 | 15,268 | 0 |
27 Mai 2024 | 15,268 | -0,06 | -0,37% | 15,268 | 15,3245 | 15,268 | 0 |
26 Mai 2024 | 15,3245 | 0,00 | 0,00% | 15,3245 | 15,3245 | 15,3245 | 0 |
25 Mai 2024 | 15,3245 | 0,00 | 0,00% | 15,3245 | 15,3245 | 15,3245 | 0 |
24 Mai 2024 | 15,3245 | 0,06 | 0,37% | 15,3245 | 15,3245 | 15,268 | 0 |
23 Mai 2024 | 15,268 | -0,11 | -0,70% | 15,268 | 15,3755 | 15,268 | 0 |
22 Mai 2024 | 15,3755 | 0,09 | 0,60% | 15,3755 | 15,3755 | 15,2845 | 0 |
21 Mai 2024 | 15,2845 | -0,30 | -1,95% | 15,2845 | 15,588 | 15,2845 | 0 |
20 Mai 2024 | 15,588 | 0,32 | 2,10% | 15,588 | 15,588 | 15,268 | 0 |
19 Mai 2024 | 15,268 | 0,00 | 0,00% | 15,268 | 15,268 | 15,268 | 0 |
18 Mai 2024 | 15,268 | 0,00 | 0,00% | 15,268 | 15,268 | 15,268 | 0 |
17 Mai 2024 | 15,268 | 0,00 | -0,01% | 15,268 | 15,2695 | 15,268 | 0 |
16 Mai 2024 | 15,2695 | 0,00 | 0,01% | 15,2695 | 15,2695 | 15,268 | 0 |
15 Mai 2024 | 15,268 | 0,00 | 0,00% | 15,268 | 15,2685 | 15,268 | 0 |
14 Mai 2024 | 15,2685 | -0,18 | -1,15% | 15,2685 | 15,446 | 15,2685 | 0 |
13 Mai 2024 | 15,446 | -0,07 | -0,46% | 15,446 | 15,5175 | 15,446 | 0 |
12 Mai 2024 | 15,5175 | 0,00 | 0,00% | 15,5175 | 15,5175 | 15,5175 | 0 |
11 Mai 2024 | 15,5175 | 0,00 | 0,00% | 15,5175 | 15,5175 | 15,5175 | 0 |
10 Mai 2024 | 15,5175 | 0,08 | 0,54% | 15,5175 | 15,5175 | 15,4335 | 0 |
09 Mai 2024 | 15,4335 | -0,19 | -1,19% | 15,4335 | 15,6195 | 15,4335 | 0 |
08 Mai 2024 | 15,6195 | -0,05 | -0,33% | 15,6195 | 15,671 | 15,6195 | 0 |
07 Mai 2024 | 15,671 | -0,02 | -0,11% | 15,671 | 15,689 | 15,671 | 0 |
06 Mai 2024 | 15,689 | -0,34 | -2,10% | 15,689 | 16,0255 | 15,689 | 0 |
05 Mai 2024 | 16,0255 | 0,00 | 0,00% | 16,0255 | 16,0255 | 16,0255 | 0 |
04 Mai 2024 | 16,0255 | 0,00 | 0,00% | 16,0255 | 16,0255 | 16,0255 | 0 |
03 Mai 2024 | 16,0255 | -0,04 | -0,28% | 16,0255 | 16,07 | 16,0255 | 0 |
02 Mai 2024 | 16,07 | 0,00 | -0,02% | 16,07 | 16,074 | 16,07 | 0 |
01 Mai 2024 | 16,074 | 0,00 | 0,00% | 16,074 | 16,074 | 16,074 | 0 |
30 Abr 2024 | 16,074 | 0,00 | 0,00% | 16,074 | 16,074 | 16,074 | 0 |
29 Abr 2024 | 16,074 | -0,12 | -0,74% | 16,074 | 16,194 | 16,074 | 0 |
28 Abr 2024 | 16,194 | 0,00 | 0,00% | 16,194 | 16,194 | 16,194 | 0 |
27 Abr 2024 | 16,194 | 0,00 | 0,00% | 16,194 | 16,194 | 16,194 | 0 |
26 Abr 2024 | 16,194 | -0,10 | -0,59% | 16,194 | 16,29 | 16,194 | 0 |
25 Abr 2024 | 16,29 | -0,07 | -0,43% | 16,29 | 16,361 | 16,29 | 0 |
24 Abr 2024 | 16,361 | 0,00 | -0,01% | 16,361 | 16,362 | 16,361 | 0 |
23 Abr 2024 | 16,362 | 0,00 | 0,00% | 16,362 | 16,362 | 16,3615 | 0 |
22 Abr 2024 | 16,3615 | -0,12 | -0,73% | 16,3615 | 16,482 | 16,3615 | 0 |
21 Abr 2024 | 16,482 | 0,00 | 0,00% | 16,482 | 16,482 | 16,482 | 0 |
20 Abr 2024 | 16,482 | 0,00 | 0,00% | 16,482 | 16,482 | 16,482 | 0 |
19 Abr 2024 | 16,482 | 0,00 | 0,01% | 16,482 | 16,482 | 16,481 | 0 |
18 Abr 2024 | 16,481 | -0,05 | -0,29% | 16,481 | 16,5295 | 16,481 | 0 |
17 Abr 2024 | 16,5295 | 0,01 | 0,08% | 16,5295 | 16,5295 | 16,5155 | 0 |
16 Abr 2024 | 16,5155 | -0,06 | -0,36% | 16,5155 | 16,576 | 16,5155 | 0 |
15 Abr 2024 | 16,576 | 0,00 | -0,01% | 16,576 | 16,5775 | 16,576 | 0 |
14 Abr 2024 | 16,5775 | 0,00 | 0,00% | 16,5775 | 16,5775 | 16,5775 | 0 |
13 Abr 2024 | 16,5775 | 0,00 | 0,00% | 16,5775 | 16,5775 | 16,5775 | 0 |
12 Abr 2024 | 16,5775 | 0,04 | 0,25% | 16,5775 | 16,5775 | 16,5355 | 0 |
11 Abr 2024 | 16,5355 | -0,04 | -0,26% | 16,5355 | 16,578 | 16,5355 | 0 |
10 Abr 2024 | 16,578 | 0,00 | 0,00% | 16,578 | 16,578 | 16,578 | 0 |
09 Abr 2024 | 16,578 | -0,09 | -0,52% | 16,578 | 16,664 | 16,578 | 0 |
08 Abr 2024 | 16,664 | 0,07 | 0,42% | 16,664 | 16,664 | 16,595 | 0 |
07 Abr 2024 | 16,595 | 0,00 | 0,00% | 16,595 | 16,595 | 16,595 | 0 |
06 Abr 2024 | 16,595 | 0,00 | 0,00% | 16,595 | 16,595 | 16,595 | 0 |
05 Abr 2024 | 16,595 | 0,02 | 0,10% | 16,595 | 16,595 | 16,578 | 0 |
04 Abr 2024 | 16,578 | -0,01 | -0,04% | 16,578 | 16,584 | 16,578 | 0 |
03 Abr 2024 | 16,584 | 0,01 | 0,04% | 16,584 | 16,584 | 16,578 | 0 |
02 Abr 2024 | 16,578 | -0,18 | -1,09% | 16,578 | 16,7615 | 16,578 | 0 |
01 Abr 2024 | 16,7615 | -0,06 | -0,36% | 16,7615 | 16,8225 | 16,7615 | 0 |
31 Mar 2024 | 16,8225 | 0,00 | 0,00% | 16,8225 | 16,8225 | 16,8225 | 0 |
30 Mar 2024 | 16,8225 | 0,00 | 0,00% | 16,8225 | 16,8225 | 16,8225 | 0 |
29 Mar 2024 | 16,8225 | 0,00 | 0,00% | 16,8225 | 16,8225 | 16,8225 | 0 |
28 Mar 2024 | 16,8225 | 0,27 | 1,62% | 16,8225 | 16,8225 | 16,554 | 0 |
27 Mar 2024 | 16,554 | -0,14 | -0,86% | 16,554 | 16,698 | 16,554 | 0 |
26 Mar 2024 | 16,698 | -0,03 | -0,17% | 16,698 | 16,7265 | 16,698 | 0 |
25 Mar 2024 | 16,7265 | 0,03 | 0,17% | 16,7265 | 16,7265 | 16,698 | 0 |
24 Mar 2024 | 16,698 | 0,00 | 0,00% | 16,698 | 16,698 | 16,698 | 0 |
23 Mar 2024 | 16,698 | 0,00 | 0,00% | 16,698 | 16,698 | 16,698 | 0 |
22 Mar 2024 | 16,698 | -0,05 | -0,28% | 16,698 | 16,7445 | 16,698 | 0 |
21 Mar 2024 | 16,7445 | 0,04 | 0,27% | 16,7445 | 16,7445 | 16,70 | 0 |
20 Mar 2024 | 16,70 | -0,08 | -0,49% | 16,70 | 16,783 | 16,70 | 0 |
19 Mar 2024 | 16,783 | 0,00 | -0,01% | 16,783 | 16,7845 | 16,783 | 0 |
18 Mar 2024 | 16,7845 | 0,00 | 0,00% | 16,7845 | 16,7845 | 16,7845 | 0 |
17 Mar 2024 | 16,7845 | 0,00 | 0,00% | 16,7845 | 16,7845 | 16,7845 | 0 |
16 Mar 2024 | 16,7845 | 0,00 | 0,00% | 16,7845 | 16,7845 | 16,7845 | 0 |
15 Mar 2024 | 16,7845 | 0,00 | 0,00% | 16,7845 | 16,7845 | 16,7845 | 0 |
14 Mar 2024 | 16,7845 | 0,00 | 0,00% | 16,7845 | 16,7845 | 16,7845 | 0 |
13 Mar 2024 | 16,7845 | -0,03 | -0,15% | 16,7845 | 16,81 | 16,7845 | 0 |
12 Mar 2024 | 16,81 | -0,10 | -0,57% | 16,81 | 16,906 | 16,81 | 0 |
11 Mar 2024 | 16,906 | -0,07 | -0,43% | 16,906 | 16,979 | 16,906 | 0 |
10 Mar 2024 | 16,979 | 0,00 | 0,00% | 16,979 | 16,979 | 16,979 | 0 |
09 Mar 2024 | 16,979 | 0,00 | 0,00% | 16,979 | 16,979 | 16,979 | 0 |
08 Mar 2024 | 16,979 | 0,30 | 1,77% | 16,979 | 16,979 | 16,683 | 0 |
07 Mar 2024 | 16,683 | -0,14 | -0,82% | 16,683 | 16,8215 | 16,683 | 0 |
06 Mar 2024 | 16,8215 | 0,04 | 0,22% | 16,8215 | 16,8215 | 16,7845 | 0 |
05 Mar 2024 | 16,7845 | 0,06 | 0,37% | 16,7845 | 16,7845 | 16,722 | 0 |
04 Mar 2024 | 16,722 | -0,12 | -0,74% | 16,722 | 16,8465 | 16,722 | 0 |
03 Mar 2024 | 16,8465 | 0,00 | 0,00% | 16,8465 | 16,8465 | 16,8465 | 0 |
02 Mar 2024 | 16,8465 | 0,00 | 0,00% | 16,8465 | 16,8465 | 16,8465 | 0 |
01 Mar 2024 | 16,8465 | 0,06 | 0,37% | 16,8465 | 16,8465 | 16,7845 | 0 |
29 Fev 2024 | 16,7845 | 0,00 | 0,00% | 16,7845 | 16,7845 | 16,7845 | 0 |