GAFISA ON

GFSA3
🏛️ brazil →
8.12
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 11.73 11.79 11.73 11.74 3.4K
10:05 11.74 11.74 11.72 11.72 2.3K
10:10 11.70 11.77 11.70 11.77 3.9K
10:15 11.77 11.77 11.76 11.76 0.6K
10:20 11.76 11.76 11.74 11.74 1.2K
10:30 11.73 11.77 11.73 11.77 2.6K
10:35 11.74 11.74 11.74 11.74 0.2K
10:40 11.75 11.75 11.75 11.75 0.5K
10:45 11.74 11.74 11.73 11.74 0.5K
10:50 11.75 11.75 11.75 11.75 0.6K
10:55 11.74 11.74 11.74 11.74 0.1K
11:00 11.75 11.75 11.75 11.75 0.1K
11:05 11.74 11.74 11.74 11.74 0.3K
11:10 11.74 11.75 11.63 11.63 13.9K
11:15 11.63 11.67 11.63 11.67 4.8K
11:20 11.69 11.69 11.69 11.69 0.6K
11:25 11.65 11.68 11.65 11.68 3.8K
11:35 11.68 11.68 11.68 11.68 0.1K
11:40 11.68 11.68 11.67 11.67 0.6K
11:45 11.64 11.68 11.64 11.68 1.3K
11:55 11.66 11.68 11.66 11.68 0.6K
12:10 11.68 11.68 11.68 11.68 0.0K
12:15 11.68 11.68 11.67 11.68 1.3K
12:20 11.69 11.69 11.69 11.69 2.1K
12:30 11.70 11.70 11.68 11.68 0.8K
12:40 11.68 11.68 11.68 11.68 0.1K
12:45 11.68 11.68 11.68 11.68 0.4K
12:50 11.66 11.66 11.66 11.66 0.3K
12:55 11.67 11.67 11.65 11.66 2.5K
13:10 11.66 11.70 11.66 11.70 20.7K
13:15 11.71 11.72 11.70 11.70 1.5K
13:20 11.69 11.69 11.67 11.69 1.5K
13:25 11.69 11.69 11.69 11.69 0.3K
13:30 11.69 11.69 11.69 11.69 0.1K
13:35 11.70 11.70 11.69 11.69 0.3K
13:40 11.70 11.70 11.69 11.69 0.2K
13:45 11.69 11.69 11.69 11.69 0.1K
13:50 11.68 11.68 11.67 11.67 0.7K
13:55 11.68 11.69 11.68 11.69 0.8K
14:00 11.68 11.69 11.67 11.69 1.1K
14:05 11.69 11.70 11.69 11.69 0.6K
14:10 11.70 11.70 11.69 11.69 0.2K
14:20 11.68 11.68 11.68 11.68 0.1K
14:25 11.69 11.69 11.68 11.69 0.5K
14:30 11.67 11.70 11.67 11.70 1.8K
14:35 11.69 11.70 11.68 11.68 0.8K
14:40 11.69 11.69 11.69 11.69 0.1K
14:45 11.68 11.68 11.68 11.68 0.1K
14:50 11.69 11.69 11.69 11.69 0.2K
14:55 11.68 11.69 11.67 11.69 0.6K
15:00 11.67 11.67 11.67 11.67 0.6K
15:05 11.66 11.67 11.61 11.61 30.2K
15:10 11.60 11.66 11.60 11.66 4.8K
15:15 11.66 11.67 11.64 11.64 0.7K
15:20 11.65 11.66 11.60 11.63 10.4K
15:30 11.62 11.62 11.60 11.60 0.7K
15:35 11.60 11.62 11.60 11.61 0.8K
15:40 11.63 11.64 11.63 11.64 0.2K
15:45 11.61 11.61 11.61 11.61 0.1K
15:50 11.61 11.61 11.58 11.59 7.1K
15:55 11.63 11.63 11.62 11.62 1.6K
16:00 11.61 11.61 11.61 11.61 0.6K
16:05 11.60 11.60 11.58 11.60 13.3K
16:10 11.60 11.61 11.60 11.60 1.7K
16:15 11.60 11.62 11.60 11.61 1.0K
16:20 11.62 11.62 11.60 11.60 0.5K
16:25 11.60 11.60 11.60 11.60 0.6K
16:30 11.61 11.61 11.61 11.61 0.9K
16:35 11.61 11.62 11.60 11.61 4.5K
16:40 11.61 11.63 11.61 11.61 1.3K
16:45 11.59 11.62 11.59 11.60 2.0K
16:50 11.60 11.62 11.59 11.59 7.2K
16:55 11.60 11.60 11.60 11.60 19.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available