Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas GS2
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 34,2635 | 0,80 | 2,39% | 32,627 | 36,1855 | 32,427 | 18 |
| 09 Mai 2024 | 33,4635 | 0,92 | 2,83% | 33,4635 | 33,4635 | 33,4635 | 0 |
| 08 Mai 2024 | 32,541 | -0,27 | -0,81% | 32,541 | 32,541 | 32,541 | 0 |
| 07 Mai 2024 | 32,8065 | 0,99 | 3,11% | 32,8065 | 32,8065 | 32,8065 | 0 |
| 03 Mai 2024 | 31,818 | 1,34 | 4,39% | 31,818 | 31,818 | 31,818 | 0 |
| 02 Mai 2024 | 30,4795 | 0,33 | 1,11% | 30,4795 | 30,4795 | 30,4795 | 0 |
| 01 Mai 2024 | 30,145 | -0,22 | -0,71% | 30,145 | 30,145 | 30,145 | 0 |
| 30 Abr 2024 | 30,362 | -0,50 | -1,63% | 30,092 | 32,817 | 28,369 | 44 |
| 29 Abr 2024 | 30,864 | 1,12 | 3,76% | 30,864 | 30,864 | 30,864 | 0 |
| 26 Abr 2024 | 29,7465 | 0,95 | 3,30% | 29,7465 | 29,7465 | 29,7465 | 0 |
| 25 Abr 2024 | 28,795 | -0,57 | -1,93% | 28,795 | 28,795 | 28,795 | 0 |
| 24 Abr 2024 | 29,3615 | -0,14 | -0,46% | 29,3615 | 29,3615 | 29,3615 | 0 |
| 23 Abr 2024 | 29,4975 | 1,82 | 6,57% | 29,4975 | 29,4975 | 29,4975 | 0 |
| 22 Abr 2024 | 27,679 | 0,52 | 1,93% | 27,679 | 27,679 | 27,679 | 0 |
| 19 Abr 2024 | 27,156 | -0,33 | -1,19% | 27,156 | 27,156 | 27,156 | 0 |
| 18 Abr 2024 | 27,482 | 0,55 | 2,05% | 27,482 | 27,482 | 27,482 | 0 |
| 17 Abr 2024 | 26,9305 | 0,52 | 1,98% | 26,272 | 28,842 | 24,433 | 66 |
| 16 Abr 2024 | 26,408 | -0,51 | -1,90% | 26,408 | 26,408 | 26,408 | 0 |
| 15 Abr 2024 | 26,9205 | 1,79 | 7,13% | 26,9205 | 26,9205 | 26,9205 | 0 |
| 12 Abr 2024 | 25,1285 | -1,03 | -3,92% | 26,60 | 28,2695 | 23,5935 | 61 |
| 11 Abr 2024 | 26,155 | -0,91 | -3,35% | 26,155 | 26,155 | 26,155 | 0 |
| 10 Abr 2024 | 27,061 | -0,77 | -2,76% | 27,061 | 27,061 | 27,061 | 0 |
| 09 Abr 2024 | 27,828 | -0,28 | -0,98% | 28,144 | 28,872 | 26,2505 | 120 |
| 08 Abr 2024 | 28,1045 | 0,64 | 2,33% | 27,767 | 30,251 | 25,3415 | 120 |
| 05 Abr 2024 | 27,4655 | -1,12 | -3,92% | 27,4655 | 27,4655 | 27,4655 | 0 |
| 04 Abr 2024 | 28,5865 | 0,19 | 0,68% | 28,5865 | 28,5865 | 28,5865 | 0 |
| 03 Abr 2024 | 28,3945 | 0,09 | 0,31% | 28,3945 | 28,3945 | 28,3945 | 0 |
| 02 Abr 2024 | 28,3065 | -0,85 | -2,92% | 28,542 | 30,60 | 25,7325 | 110 |
| 28 Mar 2024 | 29,159 | 1,05 | 3,72% | 29,159 | 29,159 | 29,159 | 0 |
| 27 Mar 2024 | 28,1135 | 0,27 | 0,98% | 28,1135 | 28,1135 | 28,1135 | 0 |
| 26 Mar 2024 | 27,841 | 0,33 | 1,18% | 27,841 | 27,841 | 27,841 | 0 |
| 25 Mar 2024 | 27,515 | -0,32 | -1,14% | 27,515 | 27,515 | 27,515 | 0 |
| 22 Mar 2024 | 27,832 | -0,53 | -1,85% | 28,586 | 31,355 | 26,7845 | 124 |
| 21 Mar 2024 | 28,3575 | 2,86 | 11,23% | 28,3575 | 28,3575 | 28,3575 | 0 |
| 20 Mar 2024 | 25,494 | 0,13 | 0,53% | 25,494 | 25,494 | 25,494 | 0 |
| 19 Mar 2024 | 25,3595 | 0,45 | 1,79% | 25,3595 | 25,3595 | 25,3595 | 0 |
| 18 Mar 2024 | 24,9135 | -0,46 | -1,81% | 24,9135 | 24,9135 | 24,9135 | 0 |
| 15 Mar 2024 | 25,372 | -0,20 | -0,78% | 25,372 | 25,372 | 25,372 | 0 |
| 14 Mar 2024 | 25,5725 | -0,52 | -2,01% | 25,5725 | 25,5725 | 25,5725 | 0 |
| 13 Mar 2024 | 26,096 | 0,92 | 3,66% | 26,096 | 26,096 | 26,096 | 0 |
| 12 Mar 2024 | 25,174 | 0,23 | 0,91% | 25,174 | 25,174 | 25,174 | 0 |
| 11 Mar 2024 | 24,948 | -0,79 | -3,07% | 24,948 | 24,948 | 24,948 | 0 |
| 08 Mar 2024 | 25,737 | 0,18 | 0,70% | 25,737 | 25,737 | 25,737 | 0 |
| 07 Mar 2024 | 25,5585 | -0,48 | -1,85% | 25,5585 | 25,5585 | 25,5585 | 0 |
| 06 Mar 2024 | 26,04 | -0,25 | -0,94% | 26,04 | 26,04 | 26,04 | 0 |
| 05 Mar 2024 | 26,2865 | 0,05 | 0,19% | 26,2865 | 26,2865 | 26,2865 | 0 |
| 04 Mar 2024 | 26,236 | 0,83 | 3,27% | 26,236 | 26,236 | 26,236 | 0 |
| 01 Mar 2024 | 25,406 | -0,11 | -0,41% | 25,406 | 25,406 | 25,406 | 0 |
| 29 Fev 2024 | 25,5115 | -0,45 | -1,73% | 25,5115 | 25,5115 | 25,5115 | 0 |
| 28 Fev 2024 | 25,9615 | 0,44 | 1,71% | 25,9615 | 25,9615 | 25,9615 | 0 |
| 27 Fev 2024 | 25,5245 | -0,18 | -0,70% | 25,5245 | 25,5245 | 25,5245 | 0 |
| 26 Fev 2024 | 25,7045 | -0,34 | -1,30% | 25,7045 | 25,7045 | 25,7045 | 0 |
| 23 Fev 2024 | 26,043 | 0,59 | 2,32% | 25,538 | 27,368 | 25,1175 | 126 |
| 22 Fev 2024 | 25,452 | 0,66 | 2,65% | 25,452 | 25,452 | 25,452 | 0 |
| 21 Fev 2024 | 24,7945 | 0,32 | 1,31% | 24,7945 | 24,7945 | 24,7945 | 0 |
| 20 Fev 2024 | 24,4735 | -0,06 | -0,25% | 24,724 | 24,847 | 24,4605 | 18 |
| 19 Fev 2024 | 24,534 | -0,54 | -2,14% | 24,257 | 24,577 | 24,257 | 4 |
| 16 Fev 2024 | 25,071 | 0,43 | 1,75% | 25,071 | 25,071 | 25,071 | 0 |
| 15 Fev 2024 | 24,6405 | 0,60 | 2,49% | 24,6405 | 24,6405 | 24,6405 | 0 |
| 14 Fev 2024 | 24,043 | -0,17 | -0,68% | 24,043 | 24,043 | 24,043 | 0 |
| 13 Fev 2024 | 24,2085 | -1,88 | -7,20% | 24,2085 | 24,2085 | 24,2085 | 0 |
| 12 Fev 2024 | 26,0875 | 1,35 | 5,47% | 26,0875 | 26,0875 | 26,0875 | 0 |
