Cotações Históricas GS2C
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 28,35 | 12,16 | 75,15% | 18,40 | 34,535 | 18,40 | 976.456 |
10 Mai 2024 | 16,186 | 1,23 | 8,22% | 16,80 | 18,54 | 15,732 | 196.377 |
09 Mai 2024 | 14,956 | 0,20 | 1,34% | 14,652 | 15,368 | 14,30 | 24.653 |
08 Mai 2024 | 14,758 | -0,60 | -3,89% | 15,242 | 15,984 | 14,334 | 104.469 |
07 Mai 2024 | 15,356 | 0,34 | 2,26% | 14,848 | 16,06 | 13,90 | 92.144 |
06 Mai 2024 | 15,016 | -0,33 | -2,12% | 14,998 | 16,10 | 12,676 | 280.338 |
03 Mai 2024 | 15,342 | 3,45 | 29,03% | 11,864 | 16,136 | 11,522 | 175.590 |
02 Mai 2024 | 11,89 | 1,64 | 16,05% | 10,202 | 11,936 | 10,202 | 20.748 |
30 Abr 2024 | 10,246 | -0,18 | -1,75% | 10,62 | 10,628 | 10,226 | 6.632 |
29 Abr 2024 | 10,428 | -0,70 | -6,26% | 10,902 | 11,198 | 10,428 | 15.804 |
26 Abr 2024 | 11,124 | 0,68 | 6,55% | 10,564 | 11,398 | 10,334 | 24.024 |
25 Abr 2024 | 10,44 | 0,25 | 2,41% | 9,914 | 10,50 | 9,801 | 29.649 |
24 Abr 2024 | 10,194 | 0,77 | 8,14% | 9,501 | 10,194 | 9,425 | 17.416 |
23 Abr 2024 | 9,427 | -0,02 | -0,18% | 9,369 | 9,577 | 9,353 | 5.891 |
22 Abr 2024 | 9,444 | -0,31 | -3,19% | 9,799 | 9,937 | 9,407 | 6.465 |
19 Abr 2024 | 9,755 | -0,01 | -0,05% | 9,545 | 9,811 | 9,38 | 10.792 |
18 Abr 2024 | 9,76 | 0,02 | 0,25% | 9,808 | 9,916 | 9,561 | 7.561 |
17 Abr 2024 | 9,736 | -0,03 | -0,26% | 9,866 | 9,932 | 9,50 | 10.815 |
16 Abr 2024 | 9,761 | 0,25 | 2,60% | 9,553 | 9,815 | 9,324 | 24.619 |
15 Abr 2024 | 9,514 | -0,64 | -6,28% | 10,218 | 10,456 | 9,505 | 22.150 |
12 Abr 2024 | 10,152 | -0,45 | -4,23% | 10,448 | 10,70 | 10,152 | 15.709 |
11 Abr 2024 | 10,60 | 0,43 | 4,19% | 10,216 | 10,618 | 10,096 | 9.502 |
10 Abr 2024 | 10,174 | 0,14 | 1,42% | 10,50 | 10,60 | 10,05 | 17.538 |
09 Abr 2024 | 10,032 | 0,00 | 0,00% | 10,112 | 10,298 | 9,869 | 20.757 |
08 Abr 2024 | 10,032 | -0,35 | -3,35% | 10,372 | 10,546 | 10,00 | 11.043 |
05 Abr 2024 | 10,38 | -0,32 | -2,99% | 10,536 | 10,80 | 10,188 | 7.873 |
04 Abr 2024 | 10,70 | 0,08 | 0,77% | 10,598 | 10,898 | 10,446 | 14.432 |
03 Abr 2024 | 10,618 | 0,10 | 0,99% | 10,602 | 10,716 | 10,11 | 40.854 |
02 Abr 2024 | 10,514 | -1,05 | -9,08% | 11,328 | 11,336 | 10,502 | 49.277 |
28 Mar 2024 | 11,564 | -0,66 | -5,41% | 12,022 | 12,306 | 11,562 | 21.041 |
27 Mar 2024 | 12,226 | 0,03 | 0,21% | 12,20 | 12,664 | 11,128 | 58.572 |
26 Mar 2024 | 12,20 | -1,94 | -13,70% | 14,32 | 14,60 | 11,498 | 58.267 |
25 Mar 2024 | 14,136 | 1,88 | 15,34% | 12,53 | 14,218 | 12,20 | 43.983 |
22 Mar 2024 | 12,256 | -0,32 | -2,56% | 12,58 | 12,878 | 12,056 | 9.809 |
21 Mar 2024 | 12,578 | 0,21 | 1,71% | 12,498 | 12,86 | 12,332 | 8.185 |
20 Mar 2024 | 12,366 | -0,10 | -0,77% | 12,18 | 12,65 | 12,18 | 5.174 |
19 Mar 2024 | 12,462 | -0,33 | -2,58% | 12,682 | 12,948 | 12,278 | 13.121 |
18 Mar 2024 | 12,792 | -0,29 | -2,22% | 13,208 | 13,224 | 12,792 | 7.198 |
15 Mar 2024 | 13,082 | -0,15 | -1,15% | 13,304 | 13,644 | 13,06 | 3.998 |
14 Mar 2024 | 13,234 | -0,32 | -2,35% | 13,76 | 13,772 | 13,234 | 9.865 |
13 Mar 2024 | 13,552 | 0,16 | 1,19% | 13,606 | 13,878 | 13,352 | 10.840 |
12 Mar 2024 | 13,392 | 0,27 | 2,07% | 13,342 | 13,576 | 12,98 | 5.447 |
11 Mar 2024 | 13,12 | -0,27 | -1,99% | 13,50 | 13,608 | 13,12 | 17.230 |
08 Mar 2024 | 13,386 | -0,61 | -4,36% | 13,822 | 14,234 | 13,252 | 12.920 |
07 Mar 2024 | 13,996 | 0,05 | 0,34% | 13,90 | 14,19 | 13,676 | 9.692 |
06 Mar 2024 | 13,948 | 0,03 | 0,20% | 13,682 | 14,508 | 13,682 | 10.351 |
05 Mar 2024 | 13,92 | -0,11 | -0,77% | 13,812 | 14,00 | 13,61 | 14.572 |
04 Mar 2024 | 14,028 | 0,35 | 2,57% | 13,572 | 14,338 | 13,572 | 18.277 |
01 Mar 2024 | 13,676 | 0,43 | 3,23% | 13,002 | 13,93 | 12,974 | 12.880 |
29 Fev 2024 | 13,248 | 0,16 | 1,24% | 13,156 | 13,46 | 12,864 | 6.998 |
28 Fev 2024 | 13,086 | 0,04 | 0,28% | 13,068 | 13,364 | 12,882 | 9.653 |
27 Fev 2024 | 13,05 | 0,50 | 3,98% | 12,522 | 13,184 | 12,522 | 15.818 |
26 Fev 2024 | 12,55 | 0,08 | 0,67% | 12,572 | 12,58 | 12,234 | 8.710 |
23 Fev 2024 | 12,466 | 0,11 | 0,92% | 12,346 | 12,70 | 12,09 | 12.169 |
22 Fev 2024 | 12,352 | -0,07 | -0,53% | 12,338 | 12,578 | 12,326 | 10.178 |
21 Fev 2024 | 12,418 | 0,02 | 0,16% | 12,402 | 12,638 | 12,306 | 4.032 |
20 Fev 2024 | 12,398 | -0,47 | -3,68% | 12,872 | 13,096 | 12,202 | 11.753 |
19 Fev 2024 | 12,872 | -0,21 | -1,58% | 13,004 | 13,27 | 12,866 | 5.325 |
16 Fev 2024 | 13,078 | -0,33 | -2,48% | 13,314 | 13,614 | 13,078 | 6.898 |
15 Fev 2024 | 13,41 | 0,10 | 0,78% | 13,612 | 13,634 | 13,248 | 9.582 |
14 Fev 2024 | 13,306 | 0,06 | 0,47% | 13,12 | 13,526 | 13,12 | 5.365 |