Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GSHP3F - GENERALSHOPP - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 3,27 | 3,27 | +14,74% | 3,27 | 3,27 | 3,27 | 2,85 | 3,24 | 1 | 327 |
| 23/10/2025 | 2,58 | 2,85 | -12,84% | 2,58 | 2,96 | 2,82 | 2,52 | 3,29 | 4 | 6.211 |
| 22/10/2025 | 3,27 | 3,27 | +11,22% | 3,27 | 3,27 | 3,27 | 2,73 | 3,15 | 2 | 1.635 |
| 21/10/2025 | 2,94 | 2,94 | -6,37% | 2,94 | 2,94 | 2,94 | 2,94 | 3,31 | 1 | 294 |
| 17/10/2025 | 3,18 | 3,14 | 0,00% | 3,14 | 3,18 | 3,16 | 2,76 | 3,09 | 2 | 1.264 |
| 16/10/2025 | 3,27 | 3,14 | +15,02% | 3,14 | 3,27 | 3,21 | 2,73 | 3,09 | 3 | 8.673 |
| 15/10/2025 | 2,73 | 2,73 | -12,78% | 2,73 | 2,73 | 2,73 | 2,72 | 3,27 | 2 | 9.555 |
| 14/10/2025 | 3,31 | 3,13 | +14,65% | 3,13 | 3,31 | 3,18 | 2,73 | 2,95 | 7 | 65.190 |
| 13/10/2025 | 3,00 | 2,73 | -7,77% | 2,73 | 3,30 | 3,09 | 2,77 | 3,14 | 5 | 6.186 |
| 10/10/2025 | 2,95 | 2,96 | -6,62% | 2,94 | 2,96 | 2,94 | 2,96 | 2,99 | 8 | 13.856 |
| 9/10/2025 | 3,21 | 3,17 | +7,46% | 3,17 | 3,21 | 3,18 | 2,73 | 3,17 | 2 | 4.775 |
| 7/10/2025 | 2,73 | 2,95 | -1,01% | 2,73 | 2,95 | 2,89 | 2,72 | 2,95 | 3 | 2.316 |
| 6/10/2025 | 3,01 | 2,98 | 0,00% | 2,95 | 3,01 | 2,99 | 2,75 | 2,98 | 6 | 5.988 |
| 3/10/2025 | 2,98 | 2,98 | +5,67% | 2,98 | 2,98 | 2,98 | 2,98 | 3,20 | 2 | 894 |
| 1/10/2025 | 2,95 | 2,82 | -12,96% | 2,73 | 2,95 | 2,83 | 2,85 | 3,23 | 5 | 17.297 |
| 30/9/2025 | 3,22 | 3,24 | +1,25% | 3,22 | 3,24 | 3,23 | 2,73 | 3,22 | 3 | 8.080 |
| 29/9/2025 | 3,20 | 3,20 | +1,27% | 3,20 | 3,20 | 3,20 | 2,95 | 3,15 | 1 | 320 |
| 26/9/2025 | 3,22 | 3,16 | +0,64% | 2,75 | 3,22 | 3,19 | 2,73 | 3,16 | 7 | 18.556 |
| 24/9/2025 | 3,15 | 3,14 | -2,48% | 2,70 | 3,15 | 3,05 | 2,81 | 3,14 | 10 | 22.905 |
| 23/9/2025 | 2,71 | 3,22 | +22,90% | 2,71 | 3,22 | 2,88 | 2,89 | 3,20 | 8 | 13.867 |
| 18/9/2025 | 2,90 | 2,62 | -9,66% | 2,62 | 2,90 | 2,86 | 2,74 | 2,89 | 3 | 2.582 |
| 17/9/2025 | 2,87 | 2,90 | +0,69% | 2,85 | 2,90 | 2,88 | 2,87 | 2,89 | 15 | 86.757 |
| 16/9/2025 | 2,50 | 2,88 | +6,27% | 2,50 | 2,88 | 2,78 | 2,72 | 2,88 | 5 | 20.084 |
| 15/9/2025 | 2,88 | 2,71 | -6,55% | 2,71 | 2,89 | 2,81 | 2,71 | 2,88 | 17 | 17.148 |
| 12/9/2025 | 2,93 | 2,90 | +9,43% | 2,90 | 2,94 | 2,92 | 2,62 | 2,90 | 4 | 13.473 |
| 11/9/2025 | 2,94 | 2,65 | -9,86% | 2,64 | 2,94 | 2,86 | 2,66 | 2,77 | 4 | 8.581 |
| 10/9/2025 | 2,94 | 2,94 | 0,00% | 2,94 | 2,94 | 2,94 | 2,81 | 2,93 | 2 | 24.990 |
| 9/9/2025 | 2,85 | 2,94 | 0,00% | 2,85 | 2,94 | 2,92 | 2,74 | 2,94 | 2 | 4.392 |
| 8/9/2025 | 3,23 | 2,94 | +1,73% | 2,87 | 3,23 | 2,94 | 2,85 | 2,93 | 32 | 29.769 |
| 5/9/2025 | 2,79 | 2,89 | +4,71% | 2,79 | 3,28 | 3,17 | 2,87 | 2,91 | 14 | 33.642 |
| 4/9/2025 | 2,77 | 2,76 | -1,78% | 2,75 | 2,80 | 2,77 | 2,89 | 3,32 | 9 | 2.494 |
| 3/9/2025 | 2,82 | 2,81 | -0,35% | 2,81 | 2,82 | 2,81 | 2,81 | 2,82 | 4 | 2.530 |
| 2/9/2025 | 2,80 | 2,82 | -11,88% | 2,80 | 2,82 | 2,80 | 2,62 | 3,30 | 3 | 18.208 |
| 1/9/2025 | 2,85 | 3,20 | +14,70% | 2,85 | 3,27 | 2,96 | 2,84 | 3,20 | 17 | 8.898 |
| 29/8/2025 | 2,80 | 2,79 | -10,00% | 2,79 | 2,80 | 2,79 | 2,81 | 3,30 | 2 | 2.237 |
| 28/8/2025 | 2,56 | 3,10 | +8,77% | 2,56 | 3,10 | 2,85 | 2,95 | 3,30 | 8 | 12.567 |
| 27/8/2025 | 2,95 | 2,85 | -0,70% | 2,80 | 3,23 | 2,99 | 2,62 | 3,00 | 7 | 31.698 |
| 26/8/2025 | 2,61 | 2,87 | +7,09% | 2,61 | 2,99 | 2,79 | 2,84 | 2,87 | 18 | 81.823 |
| 25/8/2025 | 2,96 | 2,68 | -13,83% | 2,68 | 3,36 | 3,04 | 2,60 | 2,68 | 15 | 55.443 |
| 22/8/2025 | 2,86 | 3,11 | +10,68% | 2,86 | 3,11 | 3,09 | 3,09 | 3,37 | 3 | 10.208 |
| 21/8/2025 | 3,40 | 2,81 | -9,65% | 2,81 | 3,40 | 3,02 | 2,80 | 3,38 | 24 | 81.300 |
| 20/8/2025 | 4,64 | 3,11 | -31,65% | 3,11 | 4,64 | 3,50 | 3,11 | 3,64 | 57 | 297.691 |
| 19/8/2025 | 4,55 | 4,55 | -1,94% | 4,55 | 4,55 | 4,55 | 4,24 | 4,49 | 1 | 455 |
| 18/8/2025 | 4,64 | 4,64 | +3,80% | 4,64 | 4,64 | 4,64 | 4,52 | 4,67 | 1 | 15.312 |
| 14/8/2025 | 4,03 | 4,47 | +10,92% | 4,03 | 4,47 | 4,44 | 4,24 | 4,50 | 3 | 12.455 |
| 13/8/2025 | 4,03 | 4,03 | 0,00% | 4,03 | 4,03 | 4,03 | 4,05 | 4,46 | 1 | 4.030 |
| 12/8/2025 | 4,03 | 4,03 | 0,00% | 4,03 | 4,03 | 4,03 | 4,11 | 4,66 | 1 | 1.612 |
| 11/8/2025 | 4,03 | 4,03 | -7,36% | 4,03 | 4,03 | 4,03 | 4,03 | 4,66 | 1 | 403 |
| 4/8/2025 | 4,28 | 4,35 | -6,85% | 4,28 | 4,35 | 4,34 | 4,30 | 4,66 | 2 | 3.038 |
| 29/7/2025 | 4,29 | 4,67 | +1,97% | 4,29 | 4,67 | 4,34 | 4,26 | 4,67 | 3 | 5.653 |
| 28/7/2025 | 4,29 | 4,58 | +5,29% | 4,21 | 4,60 | 4,36 | 4,30 | 4,58 | 17 | 71.184 |
| 25/7/2025 | 4,35 | 4,35 | +1,16% | 4,35 | 4,35 | 4,35 | 4,35 | 4,60 | 1 | 435 |
| 23/7/2025 | 4,30 | 4,30 | -5,49% | 4,30 | 4,60 | 4,42 | 4,30 | 4,60 | 5 | 7.520 |
| 22/7/2025 | 4,60 | 4,55 | -1,52% | 4,55 | 4,60 | 4,58 | 4,30 | 4,50 | 2 | 2.290 |
| 21/7/2025 | 4,30 | 4,62 | +6,70% | 4,30 | 4,62 | 4,59 | 4,30 | 4,60 | 3 | 25.250 |
| 17/7/2025 | 4,30 | 4,33 | +0,70% | 4,30 | 4,33 | 4,30 | 4,30 | 4,55 | 2 | 3.016 |
| 16/7/2025 | 4,34 | 4,30 | -0,92% | 4,30 | 4,34 | 4,32 | 4,30 | 4,55 | 2 | 1.728 |
| 15/7/2025 | 4,35 | 4,34 | -7,46% | 4,34 | 4,35 | 4,34 | 4,40 | 4,71 | 2 | 3.039 |
| 11/7/2025 | 4,69 | 4,69 | +8,06% | 4,69 | 4,69 | 4,69 | 4,37 | 4,69 | 1 | 469 |
| 10/7/2025 | 4,34 | 4,34 | 0,00% | 4,34 | 4,34 | 4,34 | 4,36 | 4,86 | 2 | 1.302 |
| 9/7/2025 | 5,13 | 4,34 | -15,73% | 4,34 | 5,13 | 4,47 | 4,34 | 4,99 | 13 | 45.683 |
| 8/7/2025 | 5,15 | 5,15 | +3,83% | 5,15 | 5,15 | 5,15 | 4,59 | 4,84 | 1 | 6.695 |
| 7/7/2025 | 4,55 | 4,96 | -4,06% | 4,31 | 5,04 | 4,38 | 4,59 | 4,96 | 6 | 46.493 |
| 2/7/2025 | 4,31 | 5,17 | +16,97% | 4,31 | 5,17 | 4,66 | 4,50 | 5,17 | 3 | 10.256 |
| 1/7/2025 | 4,60 | 4,42 | -4,95% | 4,42 | 4,60 | 4,56 | 4,42 | 5,09 | 5 | 50.208 |
| 27/6/2025 | 4,60 | 4,65 | +3,56% | 4,60 | 5,20 | 4,97 | 4,60 | 5,18 | 6 | 21.885 |
| 26/6/2025 | 4,60 | 4,49 | +0,22% | 4,49 | 4,60 | 4,51 | 4,55 | 5,21 | 2 | 5.870 |
| 25/6/2025 | 5,00 | 4,48 | -10,22% | 4,48 | 5,00 | 4,75 | 4,48 | 5,21 | 6 | 49.008 |
| 23/6/2025 | 5,21 | 4,99 | +7,78% | 4,99 | 5,23 | 5,14 | 4,90 | 5,22 | 5 | 14.393 |
| 20/6/2025 | 4,90 | 4,63 | -11,30% | 4,63 | 4,90 | 4,73 | 4,65 | 5,21 | 2 | 12.771 |
| 18/6/2025 | 5,24 | 5,22 | -0,38% | 5,21 | 5,24 | 5,22 | 5,22 | 5,89 | 5 | 20.883 |
| 17/6/2025 | 4,62 | 5,24 | +5,01% | 4,61 | 5,24 | 4,86 | 4,69 | 5,24 | 4 | 27.744 |
| 13/6/2025 | 5,01 | 4,99 | -5,49% | 4,99 | 5,18 | 5,01 | 4,72 | 5,15 | 6 | 18.038 |
| 12/6/2025 | 5,28 | 5,28 | +5,39% | 5,28 | 5,28 | 5,28 | 4,79 | 5,25 | 2 | 2.640 |
| 11/6/2025 | 5,32 | 5,01 | -6,36% | 5,01 | 5,32 | 5,30 | 5,01 | 5,25 | 3 | 20.147 |
| 10/6/2025 | 4,81 | 5,35 | +5,73% | 4,81 | 5,35 | 5,23 | 4,96 | 5,32 | 2 | 26.691 |
| 9/6/2025 | 5,06 | 5,06 | -11,38% | 5,06 | 5,06 | 5,06 | 4,81 | 5,80 | 1 | 506 |
| 6/6/2025 | 5,44 | 5,71 | +16,29% | 5,44 | 5,71 | 5,47 | 4,81 | 5,55 | 8 | 54.766 |
| 5/6/2025 | 5,47 | 4,91 | -5,39% | 4,91 | 5,50 | 5,18 | 4,93 | 5,20 | 21 | 171.246 |
| 4/6/2025 | 5,19 | 5,19 | -5,64% | 5,19 | 5,19 | 5,19 | 5,37 | 5,47 | 1 | 1.038 |
| 3/6/2025 | 5,17 | 5,50 | 0,00% | 5,17 | 5,50 | 5,47 | 5,20 | 5,93 | 4 | 7.117 |
| 2/6/2025 | 5,50 | 5,50 | +4,36% | 5,50 | 5,50 | 5,50 | 5,20 | 5,93 | 2 | 12.100 |
| 30/5/2025 | 5,86 | 5,27 | -11,87% | 5,27 | 5,86 | 5,35 | 5,27 | 5,84 | 9 | 54.661 |
| 29/5/2025 | 5,46 | 5,98 | +16,12% | 5,46 | 5,98 | 5,66 | 5,50 | 5,89 | 4 | 17.550 |
| 28/5/2025 | 5,30 | 5,15 | -4,63% | 5,15 | 5,30 | 5,22 | 5,15 | 5,70 | 10 | 60.043 |
| 27/5/2025 | 5,48 | 5,40 | -15,89% | 5,40 | 5,68 | 5,49 | 5,24 | 6,31 | 7 | 66.485 |
| 26/5/2025 | 6,12 | 6,42 | +0,31% | 5,41 | 6,48 | 6,00 | 5,98 | 6,42 | 21 | 115.341 |
| 22/5/2025 | 6,49 | 6,40 | +2,56% | 6,40 | 6,81 | 6,64 | 6,06 | 6,99 | 6 | 11.301 |
| 21/5/2025 | 7,00 | 6,24 | -17,02% | 5,73 | 7,00 | 6,66 | 6,24 | 6,49 | 5 | 7.992 |
| 20/5/2025 | 7,49 | 7,52 | +33,81% | 7,49 | 7,56 | 7,55 | 5,77 | 7,32 | 3 | 25.681 |
| 19/5/2025 | 7,03 | 5,62 | -18,55% | 5,62 | 7,38 | 6,79 | 5,50 | 7,00 | 6 | 51.641 |
| 15/5/2025 | 6,23 | 6,90 | +26,14% | 5,70 | 8,49 | 6,45 | 5,50 | 7,00 | 38 | 205.199 |
| 13/5/2025 | 5,47 | 5,47 | +0,37% | 5,47 | 5,47 | 5,47 | 5,75 | 6,23 | 1 | 8.752 |
| 12/5/2025 | 5,51 | 5,45 | -3,20% | 5,41 | 5,55 | 5,47 | 5,45 | 6,19 | 5 | 34.487 |
| 9/5/2025 | 5,63 | 5,63 | +4,07% | 5,63 | 5,63 | 5,63 | 5,55 | 6,14 | 2 | 12.386 |
| 8/5/2025 | 5,69 | 5,41 | -6,56% | 5,41 | 5,89 | 5,56 | 5,41 | 6,23 | 9 | 56.739 |
| 7/5/2025 | 5,50 | 5,79 | +5,27% | 5,50 | 5,79 | 5,74 | 5,50 | 5,79 | 3 | 6.890 |
| 6/5/2025 | 5,55 | 5,50 | 0,00% | 5,50 | 5,55 | 5,53 | 5,50 | 6,89 | 6 | 14.950 |
| 2/5/2025 | 5,51 | 5,50 | -3,17% | 5,50 | 5,51 | 5,50 | 5,70 | 6,26 | 3 | 19.258 |
| 28/4/2025 | 5,68 | 5,68 | +4,80% | 5,68 | 5,68 | 5,68 | 5,69 | 5,99 | 1 | 5.680 |