Cotações Históricas GSSS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 230,875 | 3,70 | 1,63% | 230,875 | 230,875 | 230,875 | 0 |
04 Jul 2024 | 227,175 | -1,80 | -0,79% | 227,175 | 227,175 | 227,175 | 0 |
03 Jul 2024 | 228,975 | -4,28 | -1,83% | 228,975 | 228,975 | 228,975 | 0 |
02 Jul 2024 | 233,25 | -1,90 | -0,81% | 233,25 | 233,25 | 233,25 | 0 |
01 Jul 2024 | 235,15 | -2,95 | -1,24% | 235,15 | 235,15 | 235,15 | 0 |
28 Jun 2024 | 238,10 | -3,83 | -1,58% | 238,10 | 238,10 | 238,10 | 0 |
27 Jun 2024 | 241,925 | 5,35 | 2,26% | 241,925 | 241,925 | 241,925 | 0 |
26 Jun 2024 | 236,575 | 1,92 | 0,82% | 236,575 | 236,575 | 236,575 | 0 |
25 Jun 2024 | 234,65 | 0,22 | 0,10% | 234,65 | 234,65 | 234,65 | 0 |
24 Jun 2024 | 234,425 | -3,30 | -1,39% | 238,90 | 256,30 | 221,425 | 129 |
21 Jun 2024 | 237,725 | 1,32 | 0,56% | 238,95 | 243,30 | 234,25 | 25.213 |
20 Jun 2024 | 236,40 | 1,75 | 0,75% | 236,40 | 236,40 | 236,40 | 0 |
19 Jun 2024 | 234,65 | -2,88 | -1,21% | 234,65 | 234,65 | 234,65 | 0 |
18 Jun 2024 | 237,525 | -3,35 | -1,39% | 236,95 | 257,475 | 216,325 | 73 |
17 Jun 2024 | 240,875 | -0,08 | -0,03% | 241,20 | 241,85 | 240,675 | 95 |
14 Jun 2024 | 240,95 | 0,95 | 0,40% | 243,50 | 243,925 | 239,975 | 293 |
13 Jun 2024 | 240,00 | 4,95 | 2,11% | 237,15 | 261,75 | 213,70 | 25 |
12 Jun 2024 | 235,05 | -4,53 | -1,89% | 242,30 | 250,775 | 217,65 | 38 |
11 Jun 2024 | 239,575 | 2,38 | 1,00% | 238,60 | 239,625 | 238,60 | 171 |
10 Jun 2024 | 237,20 | 3,42 | 1,47% | 237,20 | 237,20 | 237,20 | 0 |
07 Jun 2024 | 233,775 | 2,22 | 0,96% | 233,775 | 233,775 | 233,775 | 0 |
06 Jun 2024 | 231,55 | -0,03 | -0,01% | 231,55 | 231,55 | 231,55 | 0 |
05 Jun 2024 | 231,575 | -3,48 | -1,48% | 231,575 | 231,575 | 231,575 | 0 |
04 Jun 2024 | 235,05 | -0,53 | -0,22% | 235,05 | 235,05 | 235,05 | 0 |
03 Jun 2024 | 235,575 | -1,03 | -0,43% | 233,85 | 252,775 | 216,45 | 944 |
31 Mai 2024 | 236,60 | -0,10 | -0,04% | 236,90 | 237,375 | 230,15 | 218 |
30 Mai 2024 | 236,70 | 0,25 | 0,11% | 236,70 | 236,70 | 236,70 | 0 |
29 Mai 2024 | 236,45 | 4,90 | 2,12% | 236,45 | 236,45 | 236,45 | 0 |
28 Mai 2024 | 231,55 | -0,18 | -0,08% | 232,20 | 249,925 | 215,90 | 400 |
24 Mai 2024 | 231,725 | -1,75 | -0,75% | 231,725 | 231,725 | 231,725 | 0 |
23 Mai 2024 | 233,475 | 2,70 | 1,17% | 233,475 | 233,475 | 233,475 | 0 |
22 Mai 2024 | 230,775 | 1,85 | 0,81% | 230,775 | 230,775 | 230,775 | 0 |
21 Mai 2024 | 228,925 | 0,25 | 0,11% | 228,925 | 228,925 | 228,925 | 0 |
20 Mai 2024 | 228,675 | -1,88 | -0,81% | 228,90 | 229,225 | 228,475 | 3 |
17 Mai 2024 | 230,55 | -0,80 | -0,35% | 230,55 | 230,55 | 230,55 | 0 |
16 Mai 2024 | 231,35 | -1,18 | -0,51% | 231,35 | 231,35 | 231,35 | 0 |
15 Mai 2024 | 232,525 | -3,75 | -1,59% | 240,15 | 253,85 | 215,475 | 82 |
14 Mai 2024 | 236,275 | -2,85 | -1,19% | 238,35 | 238,35 | 235,325 | 500 |
13 Mai 2024 | 239,125 | -0,33 | -0,14% | 239,30 | 242,075 | 238,30 | 500 |
10 Mai 2024 | 239,45 | -3,03 | -1,25% | 239,55 | 275,00 | 203,625 | 34 |
09 Mai 2024 | 242,475 | -3,85 | -1,56% | 242,475 | 242,475 | 242,475 | 0 |
08 Mai 2024 | 246,325 | 1,97 | 0,81% | 246,325 | 246,325 | 246,325 | 0 |
07 Mai 2024 | 244,35 | -3,50 | -1,41% | 254,05 | 276,65 | 208,50 | 2 |
03 Mai 2024 | 247,85 | -6,65 | -2,61% | 249,70 | 280,475 | 212,75 | 10 |
02 Mai 2024 | 254,50 | -1,58 | -0,62% | 254,50 | 254,50 | 254,50 | 0 |
01 Mai 2024 | 256,075 | 1,82 | 0,72% | 256,075 | 256,075 | 256,075 | 0 |
30 Abr 2024 | 254,25 | 2,47 | 0,98% | 254,25 | 254,25 | 254,25 | 0 |
29 Abr 2024 | 251,775 | -6,70 | -2,59% | 253,05 | 253,70 | 251,55 | 2 |
26 Abr 2024 | 258,475 | -3,40 | -1,30% | 259,45 | 293,125 | 226,35 | 37 |
25 Abr 2024 | 261,875 | 1,20 | 0,46% | 263,30 | 295,175 | 228,65 | 37 |
24 Abr 2024 | 260,675 | 0,73 | 0,28% | 257,85 | 298,425 | 226,75 | 12 |
23 Abr 2024 | 259,95 | -11,07 | -4,09% | 259,95 | 259,95 | 259,95 | 0 |
22 Abr 2024 | 271,025 | -0,85 | -0,31% | 271,025 | 271,025 | 271,025 | 0 |
19 Abr 2024 | 271,875 | 2,70 | 1,00% | 271,875 | 271,875 | 271,875 | 0 |
18 Abr 2024 | 269,175 | -3,05 | -1,12% | 269,175 | 269,175 | 269,175 | 0 |
17 Abr 2024 | 272,225 | -3,10 | -1,13% | 276,95 | 317,125 | 235,625 | 5 |
16 Abr 2024 | 275,325 | 3,32 | 1,22% | 275,325 | 275,325 | 275,325 | 0 |
15 Abr 2024 | 272,00 | -10,25 | -3,63% | 272,00 | 272,00 | 272,00 | 0 |
12 Abr 2024 | 282,25 | 6,93 | 2,52% | 282,25 | 282,25 | 282,25 | 0 |
11 Abr 2024 | 275,325 | 5,20 | 1,93% | 273,30 | 310,725 | 231,925 | 25 |
10 Abr 2024 | 270,125 | 6,18 | 2,34% | 270,125 | 270,125 | 270,125 | 0 |
09 Abr 2024 | 263,95 | 1,00 | 0,38% | 263,95 | 263,95 | 263,95 | 0 |
08 Abr 2024 | 262,95 | -3,63 | -1,36% | 262,95 | 262,95 | 262,95 | 0 |