Cotações Históricas GSDE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 14,4822 | -0,02 | -0,16% | 14,6065 | 14,6699 | 14,4185 | 4.214 |
01 Jul 2024 | 14,5061 | 0,02 | 0,14% | 14,4679 | 14,5139 | 14,4248 | 2.156 |
28 Jun 2024 | 14,4861 | -0,05 | -0,36% | 14,5786 | 14,6165 | 14,4861 | 826 |
27 Jun 2024 | 14,5381 | 0,03 | 0,23% | 14,4921 | 14,5518 | 14,4621 | 1.436 |
26 Jun 2024 | 14,5042 | -0,06 | -0,40% | 14,5145 | 14,5248 | 14,473 | 439 |
25 Jun 2024 | 14,5621 | 0,01 | 0,08% | 14,4439 | 14,5899 | 14,4439 | 2.440 |
24 Jun 2024 | 14,5501 | -0,06 | -0,44% | 14,5718 | 14,7077 | 14,5081 | 1.630 |
21 Jun 2024 | 14,6141 | -0,15 | -0,99% | 14,6461 | 14,6747 | 14,6081 | 1.229 |
20 Jun 2024 | 14,7597 | 0,26 | 1,78% | 14,60 | 14,7597 | 14,5981 | 691 |
19 Jun 2024 | 14,5022 | 0,10 | 0,71% | 14,52 | 14,5958 | 14,5022 | 3.113 |
18 Jun 2024 | 14,3995 | -0,01 | -0,06% | 14,3961 | 14,4739 | 14,3841 | 1.364 |
17 Jun 2024 | 14,4081 | -0,01 | -0,04% | 14,4132 | 14,5461 | 14,3701 | 1.925 |
14 Jun 2024 | 14,4132 | -0,05 | -0,36% | 14,4242 | 14,5579 | 14,4132 | 2.130 |
13 Jun 2024 | 14,4655 | 0,13 | 0,90% | 14,5099 | 14,5099 | 14,3641 | 831 |
12 Jun 2024 | 14,3361 | 0,00 | -0,02% | 14,4481 | 14,5199 | 14,3331 | 694 |
11 Jun 2024 | 14,3392 | 0,00 | 0,01% | 14,3321 | 14,4115 | 14,2982 | 1.200 |
10 Jun 2024 | 14,3375 | 0,19 | 1,35% | 14,3611 | 14,3611 | 14,323 | 762 |
07 Jun 2024 | 14,1461 | -0,10 | -0,73% | 14,3099 | 14,3099 | 14,1461 | 2.406 |
06 Jun 2024 | 14,2496 | 0,30 | 2,15% | 14,0791 | 14,2496 | 14,0791 | 5.242 |
05 Jun 2024 | 13,9491 | -0,04 | -0,27% | 13,987 | 14,0799 | 13,8602 | 620 |
04 Jun 2024 | 13,987 | -0,18 | -1,25% | 14,1121 | 14,1193 | 13,9636 | 7.552 |
03 Jun 2024 | 14,1639 | -0,20 | -1,42% | 14,2517 | 14,4171 | 14,1626 | 2.026 |
31 Mai 2024 | 14,3681 | -0,08 | -0,59% | 14,4521 | 14,4739 | 14,3681 | 2.797 |
30 Mai 2024 | 14,4529 | -0,32 | -2,20% | 14,6166 | 14,6166 | 14,4529 | 685 |
29 Mai 2024 | 14,7776 | 0,04 | 0,25% | 14,7855 | 14,8112 | 14,6941 | 973 |
28 Mai 2024 | 14,7405 | 0,26 | 1,81% | 14,5621 | 14,7405 | 14,5581 | 1.599 |
27 Mai 2024 | 14,4787 | -0,04 | -0,29% | 14,3873 | 14,6797 | 14,3873 | 2.123 |
24 Mai 2024 | 14,5215 | -0,11 | -0,78% | 14,4885 | 14,5215 | 14,4303 | 779 |
23 Mai 2024 | 14,6354 | 0,10 | 0,68% | 14,7473 | 14,7856 | 14,5219 | 1.078 |
22 Mai 2024 | 14,5362 | -0,25 | -1,69% | 14,7866 | 14,7866 | 14,5362 | 845 |
21 Mai 2024 | 14,7866 | -0,03 | -0,17% | 14,7663 | 14,8959 | 14,7663 | 4.545 |
20 Mai 2024 | 14,8121 | 0,09 | 0,59% | 14,8746 | 14,8746 | 14,7679 | 1.067 |
17 Mai 2024 | 14,7255 | 0,33 | 2,27% | 14,50 | 14,7255 | 14,50 | 7.240 |
16 Mai 2024 | 14,3981 | 0,15 | 1,07% | 14,3781 | 14,40 | 14,3541 | 4.681 |
15 Mai 2024 | 14,2461 | -0,07 | -0,48% | 14,2961 | 14,3655 | 14,2139 | 2.005 |
14 Mai 2024 | 14,3153 | 0,14 | 0,96% | 14,3087 | 14,3153 | 14,2141 | 421 |
13 Mai 2024 | 14,1786 | -0,08 | -0,56% | 14,2268 | 14,26 | 14,1786 | 952 |
10 Mai 2024 | 14,2583 | 0,09 | 0,65% | 14,2968 | 14,3757 | 14,2477 | 16.105 |
09 Mai 2024 | 14,1665 | -0,11 | -0,78% | 14,2281 | 14,2555 | 14,1665 | 156 |
08 Mai 2024 | 14,2773 | -0,02 | -0,13% | 14,1638 | 14,2773 | 14,093 | 3.074 |
07 Mai 2024 | 14,2959 | -0,07 | -0,46% | 14,2303 | 14,2959 | 14,1908 | 1.233 |
06 Mai 2024 | 14,3618 | 0,20 | 1,41% | 14,1615 | 14,3618 | 14,0322 | 1.375 |
03 Mai 2024 | 14,1615 | -0,01 | -0,07% | 14,1621 | 14,1919 | 14,0621 | 9.732 |
02 Mai 2024 | 14,1721 | -0,27 | -1,89% | 14,28 | 14,3259 | 14,1081 | 3.014 |
30 Abr 2024 | 14,4458 | -0,15 | -1,04% | 14,4261 | 14,4619 | 14,2939 | 751 |
29 Abr 2024 | 14,5973 | 0,11 | 0,74% | 14,4602 | 14,5973 | 14,4602 | 1.224 |
26 Abr 2024 | 14,4901 | 0,15 | 1,06% | 14,4698 | 14,561 | 14,4698 | 1.994 |
25 Abr 2024 | 14,3378 | -0,18 | -1,21% | 14,4061 | 14,4581 | 14,3378 | 440 |
24 Abr 2024 | 14,513 | 0,22 | 1,55% | 14,4934 | 14,513 | 14,4241 | 1.790 |
23 Abr 2024 | 14,2916 | -0,18 | -1,23% | 14,4633 | 14,4633 | 14,2565 | 3.400 |
22 Abr 2024 | 14,4701 | -0,18 | -1,22% | 14,6879 | 14,6879 | 14,4461 | 655 |
19 Abr 2024 | 14,6481 | 0,15 | 1,02% | 14,60 | 14,6481 | 14,5012 | 1.556 |
18 Abr 2024 | 14,5001 | -0,17 | -1,19% | 14,4961 | 14,5081 | 14,4461 | 3.259 |
17 Abr 2024 | 14,6745 | 0,04 | 0,29% | 14,5741 | 14,6745 | 14,5741 | 1.836 |
16 Abr 2024 | 14,6317 | 0,10 | 0,69% | 14,5939 | 14,6317 | 14,4306 | 1.797 |
15 Abr 2024 | 14,5321 | -0,15 | -1,05% | 14,5512 | 14,5905 | 14,5021 | 2.435 |
12 Abr 2024 | 14,6861 | 0,38 | 2,66% | 14,45 | 14,8281 | 14,45 | 2.951 |
11 Abr 2024 | 14,305 | -0,02 | -0,13% | 14,2769 | 14,4366 | 14,2769 | 2.164 |
10 Abr 2024 | 14,3241 | 0,19 | 1,37% | 14,2441 | 14,3751 | 14,2221 | 1.638 |
09 Abr 2024 | 14,1302 | -0,09 | -0,65% | 14,2066 | 14,2477 | 14,1302 | 554 |
08 Abr 2024 | 14,2224 | 0,05 | 0,34% | 14,1198 | 14,2313 | 14,0761 | 2.135 |
05 Abr 2024 | 14,1738 | 0,12 | 0,85% | 14,0581 | 14,1738 | 14,025 | 2.073 |
04 Abr 2024 | 14,0545 | -0,02 | -0,11% | 13,9921 | 14,0545 | 13,9261 | 3.792 |