GAFISA ON

GFSA3
🏛️ brazil →
8.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 12.99 12.99 12.85 12.85 1.3K
10:05 12.79 12.85 12.79 12.79 3.7K
10:10 12.75 12.78 12.75 12.78 0.6K
10:15 12.83 12.84 12.83 12.84 0.8K
10:20 12.80 12.80 12.75 12.75 1.2K
10:25 12.83 13.03 12.83 13.03 9.0K
10:35 12.98 12.98 12.98 12.98 0.1K
10:40 12.99 12.99 12.99 12.99 2.8K
10:45 13.08 13.15 13.08 13.15 9.2K
10:50 13.15 13.15 13.08 13.08 4.4K
10:55 13.10 13.12 13.10 13.12 0.3K
11:00 13.05 13.10 13.03 13.10 2.4K
11:05 13.06 13.06 13.06 13.06 0.2K
11:10 13.06 13.12 13.06 13.12 1.2K
11:15 13.10 13.28 13.10 13.28 12.2K
11:20 13.25 13.25 13.21 13.25 2.1K
11:25 13.21 13.23 13.20 13.21 3.0K
11:30 13.22 13.25 13.21 13.24 1.5K
11:35 13.24 13.44 13.20 13.21 18.9K
11:40 13.19 13.19 13.15 13.15 3.2K
11:45 13.16 13.19 13.03 13.10 7.2K
11:50 13.10 13.10 13.01 13.02 2.8K
11:55 13.05 13.10 13.05 13.05 2.7K
12:00 13.05 13.05 13.05 13.05 0.2K
12:15 13.10 13.11 13.10 13.10 1.0K
12:20 13.08 13.10 13.07 13.07 3.8K
12:25 13.07 13.07 13.06 13.06 0.2K
12:45 13.06 13.06 13.03 13.03 2.9K
12:50 13.01 13.03 13.01 13.03 1.2K
13:10 13.00 13.00 13.00 13.00 1.9K
13:20 13.00 13.00 13.00 13.00 0.4K
13:25 13.01 13.01 13.00 13.00 0.3K
13:35 13.00 13.00 13.00 13.00 0.1K
13:40 13.00 13.00 12.90 12.90 3.4K
13:45 12.94 12.96 12.93 12.93 0.5K
13:50 12.96 13.01 12.96 13.00 2.1K
13:55 12.95 12.95 12.95 12.95 0.1K
14:00 12.93 13.03 12.93 13.00 8.7K
14:05 13.08 13.08 12.97 12.97 2.0K
14:10 12.99 12.99 12.98 12.98 0.2K
14:15 12.98 12.98 12.97 12.97 0.1K
14:20 12.98 12.99 12.98 12.99 0.2K
14:25 13.02 13.02 13.00 13.00 7.5K
14:30 12.96 13.04 12.96 13.00 0.8K
14:35 12.99 13.05 12.99 13.05 1.1K
14:40 13.05 13.05 13.01 13.01 0.2K
14:45 13.06 13.06 13.01 13.01 0.4K
14:50 13.01 13.04 13.01 13.01 0.6K
14:55 13.06 13.07 13.00 13.02 9.0K
15:00 13.04 13.04 13.04 13.04 0.1K
15:05 13.04 13.04 13.01 13.04 0.7K
15:10 13.01 13.05 13.01 13.02 1.8K
15:15 13.06 13.06 13.01 13.02 0.8K
15:20 13.06 13.06 13.02 13.04 1.0K
15:25 13.03 13.03 13.02 13.02 0.2K
15:30 13.06 13.07 13.03 13.07 6.5K
15:35 13.07 13.07 13.03 13.03 0.7K
15:40 13.02 13.02 13.00 13.00 2.3K
15:45 13.00 13.03 13.00 13.03 1.3K
15:50 13.03 13.05 13.01 13.05 0.4K
15:55 13.03 13.03 13.02 13.02 1.0K
16:00 13.05 13.05 13.02 13.04 1.0K
16:05 13.02 13.04 13.02 13.02 0.5K
16:10 13.02 13.04 12.92 12.93 4.6K
16:15 12.95 12.95 12.95 12.95 0.4K
16:20 12.96 12.96 12.95 12.96 0.3K
16:25 12.92 12.92 12.92 12.92 1.1K
16:30 12.95 12.96 12.91 12.94 5.1K
16:35 12.94 12.95 12.94 12.95 1.1K
16:40 12.95 12.96 12.92 12.96 2.5K
16:45 12.96 12.96 12.89 12.96 5.0K
16:50 12.96 12.96 12.96 12.96 0.6K
16:55 13.01 13.01 13.01 13.01 15.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available