GAFISA ON

GFSA3
🏛️ brazil →
8.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 11.78 11.90 11.78 11.81 30.0K
10:05 11.86 11.86 11.82 11.82 2.4K
10:10 11.85 11.88 11.85 11.88 4.2K
10:15 11.89 11.90 11.89 11.90 2.7K
10:20 11.95 11.95 11.93 11.93 2.2K
10:25 11.90 11.91 11.89 11.90 1.3K
10:30 11.89 11.89 11.85 11.87 4.0K
10:35 11.88 11.96 11.88 11.96 11.5K
10:40 11.96 11.96 11.91 11.93 6.4K
10:45 11.93 11.94 11.88 11.90 3.2K
10:50 11.92 11.93 11.92 11.93 0.7K
10:55 11.91 11.94 11.86 11.86 13.1K
11:00 11.86 11.88 11.85 11.86 2.1K
11:05 11.83 11.87 11.83 11.87 4.9K
11:10 11.87 11.87 11.87 11.87 1.0K
11:15 11.87 11.87 11.87 11.87 0.1K
11:20 11.86 11.86 11.86 11.86 0.1K
11:25 11.87 11.87 11.87 11.87 0.3K
11:30 11.85 11.90 11.80 11.90 32.6K
11:35 11.89 11.90 11.89 11.90 1.1K
11:40 11.91 11.93 11.90 11.93 2.2K
11:45 11.92 11.93 11.90 11.92 26.2K
11:50 11.92 12.01 11.92 11.95 57.6K
11:55 11.96 11.96 11.93 11.94 3.9K
12:00 11.94 11.94 11.93 11.93 0.8K
12:05 11.89 11.90 11.89 11.90 3.6K
12:10 11.90 11.90 11.90 11.90 0.9K
12:15 11.84 11.85 11.84 11.85 12.9K
12:25 11.90 11.90 11.90 11.90 1.0K
12:40 11.87 11.87 11.87 11.87 1.5K
12:45 11.87 11.89 11.87 11.89 2.9K
12:55 11.90 11.90 11.90 11.90 0.5K
13:00 11.90 11.90 11.90 11.90 0.2K
13:05 11.91 11.91 11.91 11.91 0.1K
13:15 11.90 11.90 11.90 11.90 2.6K
13:20 11.88 11.88 11.88 11.88 0.1K
13:25 11.89 11.89 11.87 11.87 1.7K
13:30 11.87 11.87 11.87 11.87 0.5K
13:35 11.86 11.86 11.86 11.86 2.1K
13:40 11.86 11.86 11.81 11.84 35.4K
13:45 11.84 11.84 11.82 11.82 3.7K
13:50 11.81 11.81 11.76 11.79 16.5K
13:55 11.79 11.79 11.78 11.78 2.2K
14:00 11.78 11.80 11.78 11.80 4.4K
14:05 11.81 11.82 11.81 11.82 1.2K
14:10 11.81 11.82 11.80 11.82 3.2K
14:15 11.85 11.89 11.84 11.84 20.5K
14:20 11.85 11.87 11.85 11.87 3.1K
14:25 11.87 11.88 11.87 11.87 3.6K
14:30 11.84 11.85 11.84 11.85 1.3K
14:35 11.85 11.85 11.85 11.85 0.3K
14:40 11.87 11.91 11.87 11.91 7.6K
14:45 11.90 11.90 11.89 11.89 1.5K
14:50 11.87 11.88 11.87 11.88 0.2K
14:55 11.85 11.94 11.85 11.94 9.2K
15:00 11.90 11.92 11.87 11.87 7.0K
15:05 11.90 11.94 11.90 11.91 7.3K
15:10 11.87 11.88 11.86 11.88 1.7K
15:15 11.86 11.86 11.85 11.85 0.2K
15:20 11.85 11.86 11.84 11.85 4.3K
15:25 11.86 11.88 11.84 11.84 5.2K
15:30 11.87 11.87 11.84 11.84 1.3K
15:35 11.84 11.84 11.79 11.80 29.1K
15:40 11.77 11.78 11.74 11.75 11.0K
15:45 11.75 11.75 11.72 11.74 5.9K
15:50 11.74 11.74 11.69 11.70 14.0K
15:55 11.69 11.73 11.69 11.71 5.3K
16:00 11.70 11.73 11.70 11.73 1.6K
16:05 11.75 11.77 11.75 11.77 3.4K
16:10 11.77 12.08 11.77 12.05 84.5K
16:15 12.07 12.17 12.05 12.15 29.1K
16:20 12.15 12.27 12.13 12.25 43.2K
16:25 12.23 12.28 12.10 12.11 60.6K
16:30 12.10 12.15 12.09 12.09 39.5K
16:35 12.05 12.05 11.96 12.00 24.4K
16:40 11.98 12.05 11.96 12.05 26.7K
16:45 12.05 12.11 12.04 12.10 24.5K
16:50 12.11 12.13 12.10 12.12 10.4K
16:55 12.12 12.12 12.12 12.12 13.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available