Live Chat

Negocie GSX Techedu GOTU

Gráfico GSXTech ao vivo

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 2.7218 0.28 11.88% 2.4327 3.0309 2.3828
3 de fev. de 2025 2.3729 0.24 11.73% 2.1236 2.4028 2.1236
27 de jan. de 2025 2.1934 -0.03 -1.35% 2.2233 2.333 2.1735
20 de jan. de 2025 2.2333 0.26 13.7% 1.9641 2.2333 1.8744
13 de jan. de 2025 2.0339 0.07 4.08% 1.9541 2.1037 1.8644
6 de jan. de 2025 1.9541 -0.2 -9.26% 2.1535 2.1735 1.9541
30 de dez. de 2024 2.1436 -0.07 -3.15% 2.2133 2.2333 2.1436
23 de dez. de 2024 2.2233 -0.08 -3.47% 2.3031 2.3529 2.2233
16 de dez. de 2024 2.313 -0.1 -4.14% 2.4127 2.4626 2.2732
9 de dez. de 2024 2.4127 -0.22 -8.34% 2.6321 2.7118 2.3828
2 de dez. de 2024 2.4327 -0.46 -15.87% 2.8913 2.991 2.4028
25 de nov. de 2024 2.7717 0.21 8.59% 2.5523 2.9312 2.4526
18 de nov. de 2024 2.5523 0 0% 2.5523 2.6321 2.5025
11 de nov. de 2024 2.5523 -0.36 -12.33% 2.9112 2.9511 2.5523
4 de nov. de 2024 3.001 -0.11 -3.53% 3.1106 3.2203 2.9611
28 de out. de 2024 3.0608 -0.13 -4.07% 3.1904 3.2602 3.0109
21 de out. de 2024 2.9711 -0.03 -1% 3.001 3.2004 2.8415
14 de out. de 2024 3.1705 -0.44 -12.16% 3.6091 3.649 2.991
7 de out. de 2024 3.7288 -0.26 -6.5% 3.988 4.3569 3.4696
30 de set. de 2024 3.8883 -0.14 -3.47% 4.0279 4.5563 3.7388
23 de set. de 2024 3.6391 0.86 31.29% 2.7717 4.0379 2.7418
16 de set. de 2024 2.7717 0.1 4.12% 2.662 2.9611 2.5424
9 de set. de 2024 2.662 -0.19 -6.65% 2.8514 2.9013 2.6421
2 de set. de 2024 2.9112 -0.2 -6.42% 3.1106 3.1106 2.8714
26 de ago. de 2024 3.1705 -0.79 -19.9% 3.9581 4.0777 2.6321
19 de ago. de 2024 4.0777 -0.14 -3.32% 4.2173 4.4167 4.0279
12 de ago. de 2024 4.2373 -0.2 -4.5% 4.4367 4.5862 4.1774
5 de ago. de 2024 4.3768 0.56 14.92% 3.8085 4.8853 3.8085
29 de jul. de 2024 3.988 -0.9 -18.37% 4.8853 5.0548 3.8285
22 de jul. de 2024 4.975 -0.28 -5.32% 5.2542 5.2542 4.6959
15 de jul. de 2024 4.8554 -0.48 -8.98% 5.334 5.3539 4.7756
8 de jul. de 2024 5.4237 0.25 5.01% 5.1645 5.653 4.985
1 de jul. de 2024 5.1744 0.27 5.7% 4.8953 5.7527 4.8454
24 de jun. de 2024 4.8654 0.04 1.03% 4.8155 5.2043 4.8055
17 de jun. de 2024 4.6759 -0.32 -6.39% 4.995 5.1445 4.6361
10 de jun. de 2024 4.9551 -0.23 -4.43% 5.1844 5.2941 4.7856
3 de jun. de 2024 5.1744 -0.66 -11.29% 5.8325 5.9022 5.1346
27 de mai. de 2024 5.663 -0.67 -10.56% 6.331 6.4506 5.6231
20 de mai. de 2024 6.2013 -2.02 -24.52% 8.2153 8.315 6.0319
13 de mai. de 2024 8.305 0.87 11.81% 7.4277 8.3947 7.3977
6 de mai. de 2024 7.328 0.21 3.08% 7.1086 7.4476 6.7696
29 de abr. de 2024 6.9292 0.28 4.35% 6.64 7.2083 6.4506
22 de abr. de 2024 6.6699 0.19 3.08% 6.4705 7.1385 6.1814
15 de abr. de 2024 6.2412 -0.04 -0.64% 6.2811 6.6301 5.7826
8 de abr. de 2024 6.2612 -0.25 -3.83% 6.5104 6.5902 6.2412
1 de abr. de 2024 6.4805 -0.28 -4.14% 6.7597 7.2083 6.4406
25 de mar. de 2024 6.5403 -0.44 -6.29% 6.979 7.1186 6.5204
18 de mar. de 2024 6.979 -0.69 -8.98% 7.6669 7.9561 6.9391
11 de mar. de 2024 7.6968 0.53 7.51% 7.1585 7.976 6.7696
4 de mar. de 2024 7.1385 -0.91 -11.28% 8.0458 8.0558 6.9292
26 de fev. de 2024 8.0458 2.15 36.54% 5.8923 8.3848 5.643
19 de fev. de 2024 5.4935 0.56 11.53% 4.9252 5.4935 4.666
12 de fev. de 2024 4.9252 0.09 2.06% 4.8255 5.324 4.7557
5 de fev. de 2024 4.6361 0.72 18.62% 3.9082 4.7756 3.7886
29 de jan. de 2024 4.0179 0.59 17.49% 3.4197 4.1675 3.0608
22 de jan. de 2024 3.3499 0.24 8.03% 3.1007 3.6291 3.1007
15 de jan. de 2024 3.2702 -0.12 -3.53% 3.3898 3.4397 2.981
8 de jan. de 2024 3.4795 -0.12 -3.33% 3.5992 3.7088 3.4496
1 de jan. de 2024 3.7487 0.26 7.73% 3.4795 3.978 3.1904
25 de dez. de 2023 3.6191 0.13 4.01% 3.4795 3.7487 3.4596
18 de dez. de 2023 3.3499 -0.42 -11.12% 3.7687 4.0179 3.31
11 de dez. de 2023 4.5962 1.67 57.33% 2.9212 5.0548 2.8813
4 de dez. de 2023 2.7418 -0.03 -1.08% 2.7717 2.8714 2.5424
27 de nov. de 2023 2.8415 0.27 10.89% 2.5623 2.8714 2.2931
20 de nov. de 2023 2.5124 -0.17 -6.33% 2.6819 2.8016 2.4327
13 de nov. de 2023 2.652 0.24 10.37% 2.4028 2.7517 2.3928
6 de nov. de 2023 2.4127 -0.13 -5.11% 2.5424 2.5623 2.313
30 de out. de 2023 2.4227 -0.05 -2.02% 2.4726 2.5025 2.2133
23 de out. de 2023 2.4227 0 0.41% 2.4127 2.7318 2.343
16 de out. de 2023 2.4227 -0.12 -4.71% 2.5424 2.652 2.4028
9 de out. de 2023 2.5124 -0.1 -3.82% 2.6121 2.8714 2.5124
2 de out. de 2023 2.6919 -0.09 -3.23% 2.7816 2.7816 2.5224
25 de set. de 2023 2.7418 0.19 7.84% 2.5424 2.8415 2.5424
18 de set. de 2023 2.5822 0.02 1.17% 2.5523 2.6121 2.3928
11 de set. de 2023 2.5623 -0.17 -6.21% 2.7318 2.7717 2.4726
4 de set. de 2023 2.6819 -0.15 -5.29% 2.8315 2.9013 2.5922
28 de ago. de 2023 2.9212 -0.26 -8.15% 3.1804 3.6391 2.8315
21 de ago. de 2023 3.1007 0.19 6.87% 2.9013 3.2403 2.8514
14 de ago. de 2023 2.9511 -0.33 -10.04% 3.2801 3.2901 2.8016
7 de ago. de 2023 3.2901 -0.33 -9.1% 3.6191 3.6391 3.2502
31 de jul. de 2023 3.7487 -0.39 -9.4% 4.1376 4.1774 3.5792
24 de jul. de 2023 4.4267 1.16 35.78% 3.2602 4.4367 3.1904
17 de jul. de 2023 3.2702 -0.16 -4.66% 3.4297 3.4895 3.1007
10 de jul. de 2023 3.5294 0.61 21.23% 2.9112 3.7288 2.9013
3 de jul. de 2023 2.9112 -0.1 -3.32% 3.0109 3.0608 2.7118
26 de jun. de 2023 2.8913 -0.03 -1.03% 2.9212 3.0508 2.8614
19 de jun. de 2023 2.8913 -0.59 -16.91% 3.4795 3.4795 2.8215
12 de jun. de 2023 3.5992 0.46 14.96% 3.1306 3.8783 3.1106
5 de jun. de 2023 3.1206 0.38 14.23% 2.7318 3.31 2.5025
29 de mai. de 2023 2.7816 -0.03 -1.07% 2.8115 2.8415 2.2433
22 de mai. de 2023 2.4925 -0.44 -14.97% 2.9312 2.981 2.2931
15 de mai. de 2023 2.8813 -0.04 -1.37% 2.9212 3.1605 2.8415
8 de mai. de 2023 2.8514 -0.08 -2.73% 2.9312 3.0708 2.7816
1 de mai. de 2023 3.0209 -0.29 -8.74% 3.31 3.3998 2.9013
24 de abr. de 2023 3.3001 -0.09 -2.65% 3.3898 3.4297 2.9711
17 de abr. de 2023 3.3998 -0.24 -6.42% 3.6327 3.9581 3.3001
10 de abr. de 2023 3.483 -0.18 -4.91% 3.6627 3.8124 3.4531
3 de abr. de 2023 3.6527 -0.55 -13.07% 4.2016 4.2714 3.6227
27 de mar. de 2023 4.2116 0.28 7.38% 3.9221 4.8503 3.8423
20 de mar. de 2023 3.9321 0.16 4.5% 3.7625 4.3613 3.6327
13 de mar. de 2023 3.8822 -0.55 -12.39% 4.4311 4.9201 3.6926
6 de mar. de 2023 4.6108 -0.3 -6.1% 4.9102 5.469 4.3513
27 de fev. de 2023 5.1597 1.86 56.66% 3.2934 5.2794 3.1237
20 de fev. de 2023 3.2635 -0.32 -8.92% 3.5828 3.7625 3.2235
13 de fev. de 2023 3.7325 0.54 17.24% 3.1836 4.1716 3.1437
6 de fev. de 2023 3.004 -0.43 -12.5% 3.4331 3.5629 2.9042
30 de jan. de 2023 3.6826 -0.06 -1.61% 3.7425 4.2615 3.6427
23 de jan. de 2023 4.0619 0.27 7.38% 3.7824 4.491 3.5728
16 de jan. de 2023 3.7824 0.09 2.71% 3.6826 3.9621 3.3832
9 de jan. de 2023 3.7824 -0.03 -0.53% 3.8024 3.9621 3.0938
2 de jan. de 2023 3.503 0.99 39.84% 2.505 3.6327 2.485
26 de dez. de 2022 2.3453 -1.09 -31.69% 3.4331 3.6227 2.1956
19 de dez. de 2022 3.6527 0.68 23.23% 2.9641 4.1317 2.8343
12 de dez. de 2022 3.0938 1.4 83.43% 1.6866 3.1337 1.6267
5 de dez. de 2022 1.7365 0.23 15.99% 1.497 1.9361 1.3772
28 de nov. de 2022 1.3872 0.37 37.61% 1.008 1.3872 0.998
21 de nov. de 2022 1.0479 0.01 0.96% 1.0379 1.1078 0.9544
14 de nov. de 2022 1.0978 0.31 40.81% 0.7796 1.1477 0.7794
7 de nov. de 2022 0.7396 -0.05 -6.19% 0.7884 0.7964 0.6487
31 de out. de 2022 0.7685 0.08 13.19% 0.6789 0.8409 0.6387
24 de out. de 2022 0.6807 -0.07 -9.31% 0.7505 0.8218 0.6481
17 de out. de 2022 0.841 -0.24 -21.98% 1.0778 1.1078 0.8104
10 de out. de 2022 1.0379 -0.09 -7.97% 1.1277 1.1277 1.0379
3 de out. de 2022 1.1677 -0.02 -1.68% 1.1876 1.3174 1.1577
26 de set. de 2022 1.1976 -0.05 -4.01% 1.2475 1.2774 1.1477
19 de set. de 2022 1.1377 -0.24 -17.4% 1.3772 1.4172 1.1178
12 de set. de 2022 1.3972 -0.19 -11.95% 1.5868 1.6467 1.3872
5 de set. de 2022 1.6168 0.05 3.84% 1.5569 1.7066 1.4671
29 de ago. de 2022 1.5768 -0.03 -1.26% 1.5968 1.976 1.5269
22 de ago. de 2022 1.6068 0.18 13.37% 1.4172 1.6966 1.3972
15 de ago. de 2022 1.4271 -0.15 -9.5% 1.5768 1.6068 1.4172
8 de ago. de 2022 1.5868 -0.04 -1.86% 1.6168 1.6766 1.477
1 de ago. de 2022 1.6667 0.02 1.21% 1.6467 1.6866 1.5369
25 de jul. de 2022 1.6966 -0.11 -6.08% 1.8064 1.8762 1.6966
18 de jul. de 2022 1.8164 -0.09 -4.72% 1.9062 2.006 1.8064
11 de jul. de 2022 1.8762 0.01 1.07% 1.8563 1.996 1.6766
4 de jul. de 2022 1.9062 0.03 2.13% 1.8663 1.9661 1.7964
27 de jun. de 2022 1.9361 -0.04 -2.02% 1.976 2.1856 1.8263
20 de jun. de 2022 1.9561 -0.11 -5.32% 2.0659 2.0758 1.8563
13 de jun. de 2022 2.0259 0.31 18.7% 1.7066 2.1357 1.5868
6 de jun. de 2022 1.8064 0.3 20.66% 1.497 2.0659 1.3074
30 de mai. de 2022 1.2974 -0.05 -3.71% 1.3473 1.3473 1.1976
23 de mai. de 2022 1.2774 -0.09 -6.58% 1.3673 1.3972 1.1377
16 de mai. de 2022 1.3872 0.01 0.72% 1.3772 1.5469 1.3373
9 de mai. de 2022 1.3673 -0.06 -4.2% 1.4271 1.4371 1.1976
2 de mai. de 2022 1.4671 -0.08 -5.16% 1.5469 1.7665 1.4371
25 de abr. de 2022 1.5968 0.13 9.58% 1.4571 1.6667 1.4172
18 de abr. de 2022 1.507 0 0% 1.507 1.6267 1.4271
11 de abr. de 2022 1.5669 -0.06 -3.68% 1.6267 1.7265 1.5569
4 de abr. de 2022 1.7265 -0.1 -5.47% 1.8263 1.9561 1.6567
28 de mar. de 2022 1.75 -0.32 -15.05% 2.06 2.15 1.7
21 de mar. de 2022 2.02 -0.13 -6.05% 2.15 2.35 1.96
14 de mar. de 2022 2.24 0.84 60% 1.4 2.28 1.26
7 de mar. de 2022 1.55 0.15 10.71% 1.4 1.92 1.39
28 de fev. de 2022 1.4 -0.39 -21.35% 1.78 1.85 1.4
21 de fev. de 2022 1.82 -0.31 -14.56% 2.13 2.16 1.74
14 de fev. de 2022 2.17 0.02 0.93% 2.15 2.56 1.95
7 de fev. de 2022 2.21 0.21 11.05% 1.99 2.38 1.96
31 de jan. de 2022 2.02 0.28 16.09% 1.74 2.03 1.72
24 de jan. de 2022 1.72 -0.39 -18.1% 2.1 2.19 1.6
17 de jan. de 2022 2.22 0.43 24.02% 1.79 2.23 1.75
10 de jan. de 2022 1.8 0.15 9.09% 1.65 1.84 1.57
3 de jan. de 2022 1.64 -0.37 -18.01% 2 2.01 1.58
27 de dez. de 2021 1.92 -0.02 -0.52% 1.93 2.06 1.55
20 de dez. de 2021 1.93 -0.02 -0.52% 1.94 2.02 1.81
13 de dez. de 2021 2.05 -0.36 -14.59% 2.4 2.46 1.88
6 de dez. de 2021 2.48 0.46 22.77% 2.02 2.56 1.9
29 de nov. de 2021 2.08 -0.7 -25.18% 2.78 2.78 2.03
22 de nov. de 2021 2.82 -0.19 -6.01% 3 3.18 2.71
15 de nov. de 2021 3.02 -0.01 -0.34% 3.03 3.36 2.87
8 de nov. de 2021 3.12 -0.18 -5.46% 3.3 3.41 2.81
1 de nov. de 2021 2.85 -0.13 -4.37% 2.98 3.28 2.75
25 de out. de 2021 2.94 -0.36 -10.91% 3.3 3.33 2.89
18 de out. de 2021 3.36 0.06 2.12% 3.29 3.89 3.18
11 de out. de 2021 3.3 -0.08 -2.08% 3.37 4.56 3.3
4 de out. de 2021 3.35 0.39 13.55% 2.95 3.57 2.75
27 de set. de 2021 2.97 0 0% 2.97 3.25 2.78
20 de set. de 2021 3.09 0.62 25.6% 2.46 3.32 2.26
13 de set. de 2021 2.51 -0.13 -4.57% 2.63 2.74 2.32
6 de set. de 2021 2.64 -0.57 -17.51% 3.2 3.39 2.6
30 de ago. de 2021 3.12 0.71 29.46% 2.41 3.44 2.3
23 de ago. de 2021 2.38 -0.08 -2.86% 2.45 2.9 2.25
16 de ago. de 2021 2.44 -0.42 -14.69% 2.86 3.03 2.37
9 de ago. de 2021 2.89 -0.3 -9.12% 3.18 3.72 2.87
2 de ago. de 2021 3.17 0.04 1.6% 3.12 3.88 2.85
26 de jul. de 2021 3.18 0.55 20.91% 2.63 3.71 2.44
19 de jul. de 2021 3.53 -6.9 -66.16% 10.43 10.92 3.52
12 de jul. de 2021 10.76 -2.34 -17.87% 13.1 13.26 10.62
5 de jul. de 2021 13.19 0.26 2.08% 12.92 13.93 12.02
28 de jun. de 2021 13.18 -1.69 -11.37% 14.87 15.91 12.9
21 de jun. de 2021 14.6 1.84 14.5% 12.75 15.44 12.45
14 de jun. de 2021 12.9 -1.58 -10.86% 14.47 16.45 12.16
7 de jun. de 2021 14.68 1.19 8.9% 13.48 18.02 12.8
31 de mai. de 2021 14.24 -2.46 -14.74% 16.7 17.35 13.58
24 de mai. de 2021 18.4316 -1.57 -7.85% 20 20.5095 16.014
17 de mai. de 2021 21.4685 -0.74 -3.33% 22.2078 26.1438 21.4585
10 de mai. de 2021 22.5574 -3.08 -12.01% 25.6343 26.2337 19.3107
3 de mai. de 2021 27.15 -3.75 -12.14% 30.9 31.75 26.92
26 de abr. de 2021 31.88 2.3 7.81% 29.57 36.54 28.48
19 de abr. de 2021 27.11 2.01 8.05% 25.09 30.09 24.87

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.0264

Spread (%)

0.9699 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

3.0209

Fechamento anterior

2.7816

Alta/baixa em 52 semanas

1.8644 - 8.3947

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat