General Shopping e Outlets do Brasil Fundo de Inve

GSFI11
🏛️ brazil →
9.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.60 4.79 4.40 4.60 0.0M
2021-12-29 4.49 4.90 4.43 4.60 0.0M
2021-12-28 4.31 4.50 4.31 4.49 0.0M
2021-12-27 4.40 4.42 4.33 4.35 0.0M
2021-12-23 4.40 4.40 4.25 4.39 0.0M
2021-12-22 4.37 4.44 4.10 4.40 0.1M
2021-12-21 4.40 4.40 4.31 4.39 0.0M
2021-12-20 4.44 4.46 4.34 4.40 0.0M
2021-12-17 4.42 4.46 4.35 4.44 0.0M
2021-12-16 4.46 4.46 4.40 4.44 0.0M
2021-12-15 4.46 4.46 4.40 4.46 0.0M
2021-12-14 4.44 4.50 4.35 4.40 1.1M
2021-12-13 4.50 4.50 4.36 4.44 0.0M
2021-12-10 4.40 4.50 4.32 4.50 0.0M
2021-12-09 4.25 4.50 4.16 4.50 0.0M
2021-12-08 4.29 4.46 4.23 4.35 0.0M
2021-12-07 4.25 4.28 4.10 4.28 0.0M
2021-12-06 4.21 4.46 4.21 4.25 0.1M
2021-12-03 4.30 4.50 4.22 4.30 0.0M
2021-12-02 4.30 4.37 4.20 4.30 0.0M
2021-12-01 4.17 4.45 4.11 4.30 0.0M
2021-11-30 4.13 4.40 4.13 4.17 2.0M
2021-11-29 4.39 4.43 4.13 4.13 0.0M
2021-11-26 4.37 4.40 4.25 4.39 0.0M
2021-11-25 4.26 4.45 4.24 4.36 0.0M
2021-11-24 4.34 4.40 4.17 4.27 0.0M
2021-11-23 4.32 4.45 3.94 4.35 0.0M
2021-11-22 4.35 4.45 4.15 4.33 0.0M
2021-11-19 4.43 4.43 4.19 4.34 0.0M
2021-11-18 4.35 4.45 4.18 4.43 0.0M
2021-11-17 4.25 4.51 4.19 4.35 0.0M
2021-11-16 4.11 4.34 4.11 4.25 0.0M
2021-11-12 4.20 4.23 4.09 4.23 0.0M
2021-11-11 4.20 4.25 4.07 4.20 0.0M
2021-11-10 4.37 4.37 4.15 4.20 0.0M
2021-11-09 4.25 4.38 4.22 4.37 0.0M
2021-11-08 4.15 4.24 4.03 4.15 0.0M
2021-11-05 4.36 4.46 4.15 4.15 0.0M
2021-11-04 4.28 4.37 4.27 4.37 0.0M
2021-11-03 4.10 4.27 4.04 4.27 0.0M
2021-11-01 4.15 4.22 4.05 4.16 0.0M
2021-10-29 4.27 4.53 4.16 4.16 0.0M
2021-10-28 4.25 4.42 4.24 4.29 0.0M
2021-10-27 4.29 4.29 4.15 4.28 0.0M
2021-10-26 4.29 4.30 4.19 4.29 0.0M
2021-10-25 4.38 4.62 4.20 4.25 0.0M
2021-10-22 4.41 4.50 4.28 4.30 0.0M
2021-10-21 4.44 4.54 4.25 4.41 0.0M
2021-10-20 4.46 4.55 4.38 4.44 0.0M
2021-10-19 4.70 4.70 4.31 4.46 0.0M
2021-10-18 4.55 4.70 4.41 4.42 0.0M
2021-10-15 4.48 4.65 4.48 4.55 0.0M
2021-10-14 4.50 4.52 4.42 4.46 0.0M
2021-10-13 4.44 4.52 4.44 4.50 0.0M
2021-10-11 4.46 4.52 4.30 4.44 0.0M
2021-10-08 4.44 4.46 4.30 4.46 0.0M
2021-10-07 4.46 4.46 4.08 4.44 0.0M
2021-10-06 4.46 4.46 4.31 4.37 0.0M
2021-10-05 4.32 4.49 4.05 4.35 0.0M
2021-10-04 4.50 4.52 4.06 4.32 0.0M
2021-10-01 4.50 4.52 4.01 4.47 0.0M
2021-09-30 4.49 4.54 4.14 4.50 0.0M
2021-09-29 4.54 4.54 4.45 4.50 0.0M
2021-09-28 4.59 4.59 4.46 4.54 0.0M
2021-09-27 4.62 4.62 4.54 4.55 0.0M
2021-09-24 4.50 4.84 4.45 4.62 0.0M
2021-09-23 4.52 4.52 4.42 4.50 0.0M
2021-09-22 4.46 4.54 4.22 4.47 0.0M
2021-09-21 4.30 4.50 4.00 4.45 0.0M
2021-09-20 4.60 4.60 4.24 4.43 0.0M
2021-09-17 4.57 4.58 4.45 4.48 0.4M
2021-09-16 4.56 4.58 4.46 4.58 0.0M
2021-09-15 4.52 4.56 4.50 4.56 0.0M
2021-09-14 4.59 4.61 4.50 4.56 0.0M
2021-09-13 4.69 4.69 4.54 4.60 0.2M
2021-09-10 4.75 4.75 4.60 4.69 0.0M
2021-09-09 4.75 4.75 4.65 4.75 0.0M
2021-09-08 4.82 4.82 4.71 4.75 0.0M
2021-09-06 4.75 4.75 4.72 4.75 0.0M
2021-09-03 4.80 4.80 4.75 4.75 0.8M
2021-09-02 4.82 4.82 4.76 4.80 0.0M
2021-09-01 4.80 4.82 4.75 4.82 0.0M
2021-08-31 4.84 4.88 4.81 4.83 0.0M
2021-08-30 4.87 4.89 4.75 4.84 0.0M
2021-08-27 4.84 4.88 4.79 4.86 0.0M
2021-08-26 4.75 4.86 4.75 4.84 0.0M
2021-08-25 4.76 4.92 4.75 4.75 0.0M
2021-08-24 4.87 4.93 4.75 4.75 0.0M
2021-08-23 4.80 4.87 4.75 4.82 0.0M
2021-08-20 4.81 4.88 4.75 4.80 0.0M
2021-08-19 4.82 4.86 4.75 4.78 0.0M
2021-08-18 4.82 4.95 4.77 4.79 0.0M
2021-08-17 4.88 4.98 4.82 4.82 0.0M
2021-08-16 4.98 5.00 4.85 4.88 0.0M
2021-08-13 4.99 4.99 4.75 4.90 0.0M
2021-08-12 4.93 5.10 4.65 4.82 0.0M
2021-08-11 4.91 4.99 4.85 4.93 0.0M
2021-08-10 4.75 5.00 4.54 4.91 0.0M
2021-08-09 4.75 4.96 4.69 4.75 0.0M
2021-08-06 4.75 4.89 4.75 4.79 0.0M
2021-08-05 4.82 4.86 4.54 4.75 0.0M
2021-08-04 5.00 5.00 4.86 4.90 0.0M
2021-08-03 5.06 5.07 5.00 5.01 0.0M
2021-08-02 5.09 5.09 5.02 5.07 0.0M
2021-07-30 5.08 5.10 5.00 5.09 0.0M
2021-07-29 5.09 5.10 5.00 5.10 0.0M
2021-07-28 5.23 5.23 5.00 5.10 0.1M
2021-07-27 5.15 5.15 5.04 5.07 0.0M
2021-07-26 5.15 5.29 5.00 5.10 0.1M
2021-07-23 5.15 5.20 5.05 5.15 0.0M
2021-07-22 5.20 5.20 5.09 5.15 0.0M
2021-07-21 5.09 5.32 5.09 5.15 0.0M
2021-07-20 5.28 5.41 5.03 5.03 0.0M
2021-07-19 5.41 5.42 5.23 5.28 0.0M
2021-07-16 5.39 5.41 5.25 5.28 0.0M
2021-07-15 5.26 5.42 5.10 5.30 0.0M
2021-07-14 5.30 5.42 5.24 5.30 0.0M
2021-07-13 5.40 5.40 5.29 5.30 0.0M
2021-07-12 5.34 5.40 5.21 5.30 0.1M
2021-07-08 5.25 5.37 5.25 5.29 0.0M
2021-07-07 5.34 5.40 5.20 5.20 0.0M
2021-07-06 5.37 5.44 5.24 5.26 0.0M
2021-07-05 5.44 5.44 5.23 5.37 0.0M
2021-07-02 5.35 5.44 5.25 5.43 0.0M
2021-07-01 5.37 5.39 5.30 5.35 0.0M
2021-06-30 5.29 5.49 5.28 5.37 0.3M
2021-06-29 4.72 5.29 4.72 5.25 0.0M
2021-06-28 5.36 5.36 4.70 4.70 0.0M
2021-06-25 5.55 5.55 4.85 4.96 0.0M
2021-06-24 5.45 5.60 5.32 5.55 0.0M
2021-06-23 4.81 5.40 4.81 5.28 0.0M
2021-06-22 4.58 4.89 4.58 4.79 0.5M
2021-06-21 4.59 4.60 4.53 4.59 0.0M
2021-06-18 4.45 4.59 4.41 4.58 0.0M
2021-06-17 4.45 4.48 4.40 4.45 0.0M
2021-06-16 4.45 4.50 4.40 4.45 0.0M
2021-06-15 4.44 4.50 4.37 4.46 0.0M
2021-06-14 4.50 4.50 4.38 4.44 0.0M
2021-06-11 4.36 4.50 4.25 4.40 0.0M
2021-06-10 4.26 4.39 4.26 4.30 0.0M
2021-06-09 4.35 4.38 4.24 4.25 0.0M
2021-06-08 4.26 4.35 4.19 4.35 0.0M
2021-06-07 4.21 4.30 4.10 4.26 0.0M
2021-06-04 4.20 4.21 4.16 4.21 0.0M
2021-06-02 4.19 4.25 4.16 4.20 0.0M
2021-06-01 4.17 4.19 4.14 4.19 0.0M
2021-05-31 4.15 4.18 4.15 4.17 0.0M
2021-05-28 4.15 4.17 4.13 4.15 0.0M
2021-05-27 4.11 4.18 4.07 4.15 0.0M
2021-05-26 4.14 4.19 4.10 4.10 0.0M
2021-05-25 4.19 4.19 4.15 4.19 0.3M
2021-05-24 4.15 4.19 4.13 4.17 0.0M
2021-05-21 4.19 4.19 4.10 4.13 0.0M
2021-05-20 4.18 4.19 4.17 4.17 0.0M
2021-05-19 4.17 4.19 4.11 4.17 0.0M
2021-05-18 4.19 4.19 4.10 4.17 0.0M
2021-05-17 4.15 4.20 4.14 4.17 0.0M
2021-05-14 4.20 4.22 4.15 4.15 0.0M
2021-05-13 4.15 4.24 4.11 4.15 0.0M
2021-05-12 4.21 4.21 4.04 4.18 0.0M
2021-05-11 4.05 4.21 4.05 4.21 0.0M
2021-05-10 4.25 4.25 4.03 4.07 0.0M
2021-05-07 4.18 4.30 4.00 4.25 0.0M
2021-05-06 4.16 4.19 4.11 4.18 0.0M
2021-05-05 4.10 4.20 4.10 4.16 0.0M
2021-05-04 4.05 4.15 4.05 4.10 0.0M
2021-05-03 4.15 4.15 3.96 4.05 0.0M
2021-04-30 4.10 4.13 3.97 4.10 0.0M
2021-04-29 4.10 4.15 3.92 4.11 0.0M
2021-04-28 3.95 4.15 3.95 4.10 0.0M
2021-04-27 4.05 4.10 3.92 3.92 0.0M
2021-04-26 4.10 4.15 4.00 4.06 0.0M
2021-04-23 4.14 4.15 3.93 4.10 0.0M
2021-04-22 3.98 4.15 3.90 4.10 0.0M
2021-04-20 3.92 4.00 3.75 3.98 0.0M
2021-04-19 3.82 3.92 3.81 3.92 0.0M
2021-04-16 3.92 3.98 3.81 3.81 0.6M
2021-04-15 3.98 3.98 3.85 3.92 0.0M
2021-04-14 3.90 4.45 3.81 3.98 0.0M
2021-04-13 3.75 4.00 3.70 3.86 0.0M
2021-04-12 3.67 3.75 3.62 3.75 0.0M
2021-04-09 3.51 3.67 3.51 3.67 0.0M
2021-04-08 3.52 3.71 3.51 3.64 0.0M
2021-04-07 3.53 3.55 3.43 3.51 0.0M
2021-04-06 3.48 3.54 3.48 3.53 0.0M
2021-04-05 3.50 3.52 3.42 3.50 0.0M
2021-04-01 3.51 3.52 3.47 3.51 0.0M
2021-03-31 3.48 3.53 3.45 3.51 0.0M
2021-03-30 3.48 3.48 3.42 3.48 0.0M
2021-03-29 3.43 3.48 3.43 3.48 0.0M
2021-03-26 3.51 3.51 3.42 3.50 0.0M
2021-03-25 3.47 3.51 3.47 3.48 0.0M
2021-03-24 3.46 3.51 3.42 3.47 0.0M
2021-03-23 3.45 3.49 3.42 3.46 0.0M
2021-03-22 3.48 3.51 3.44 3.45 0.0M
2021-03-19 3.43 3.47 3.43 3.47 0.0M
2021-03-18 3.45 3.45 3.42 3.44 0.0M
2021-03-17 3.50 3.50 3.44 3.47 0.0M
2021-03-16 3.47 3.49 3.42 3.49 0.0M
2021-03-15 3.42 3.48 3.42 3.46 0.0M
2021-03-12 3.45 3.45 3.42 3.42 0.0M
2021-03-11 3.37 3.43 3.36 3.42 0.0M
2021-03-10 3.52 3.52 3.35 3.41 0.0M
2021-03-09 3.43 3.53 3.37 3.39 0.0M
2021-03-08 3.49 3.50 3.34 3.43 0.0M
2021-03-05 3.34 3.51 3.32 3.51 0.0M
2021-03-04 3.35 3.53 3.26 3.36 0.0M
2021-03-03 3.38 3.69 3.23 3.38 0.1M
2021-03-02 3.45 3.53 3.37 3.38 0.1M
2021-03-01 3.49 3.60 3.45 3.45 0.0M
2021-02-26 3.47 3.52 3.45 3.49 0.0M
2021-02-25 3.52 3.54 3.45 3.50 0.0M
2021-02-24 3.46 3.55 3.45 3.52 0.0M
2021-02-23 3.54 3.55 3.45 3.46 0.0M
2021-02-22 3.56 3.56 3.45 3.54 0.0M
2021-02-19 3.50 3.68 3.46 3.56 0.0M
2021-02-18 3.45 3.54 3.45 3.45 0.0M
2021-02-17 3.53 3.55 3.44 3.52 0.0M
2021-02-12 3.41 3.53 3.41 3.53 0.0M
2021-02-11 3.49 3.51 3.42 3.50 0.0M
2021-02-10 3.43 3.49 3.37 3.42 0.0M
2021-02-09 3.37 3.50 3.37 3.40 0.0M
2021-02-08 3.47 3.47 3.37 3.41 0.0M
2021-02-05 3.46 3.47 3.37 3.44 0.0M
2021-02-04 3.50 3.50 3.44 3.46 0.0M
2021-02-03 3.47 3.50 3.42 3.50 0.0M
2021-02-02 3.40 3.47 3.37 3.47 0.0M
2021-02-01 3.39 3.45 3.32 3.40 0.0M
2021-01-29 3.48 3.57 3.41 3.41 0.0M
2021-01-28 3.53 3.58 3.47 3.51 0.0M
2021-01-27 3.51 3.59 3.47 3.54 0.0M
2021-01-26 3.48 3.52 3.41 3.52 0.0M
2021-01-22 3.50 3.55 3.47 3.48 0.0M
2021-01-21 3.56 3.58 3.50 3.50 0.0M
2021-01-20 3.57 3.58 3.56 3.56 0.0M
2021-01-19 3.57 3.59 3.54 3.57 0.0M
2021-01-18 3.54 3.62 3.54 3.57 0.0M
2021-01-15 3.60 3.61 3.54 3.54 0.0M
2021-01-14 3.60 3.65 3.55 3.57 0.0M
2021-01-13 3.58 3.63 3.54 3.60 0.0M
2021-01-12 3.54 3.63 3.54 3.58 0.0M
2021-01-11 3.58 3.60 3.54 3.54 0.0M
2021-01-08 3.60 3.62 3.55 3.59 0.0M
2021-01-07 3.60 3.61 3.54 3.61 0.1M
2021-01-06 3.62 3.62 3.50 3.60 0.2M
2021-01-05 3.63 3.65 3.50 3.62 0.0M
2021-01-04 3.50 3.60 3.45 3.59 0.0M