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 11.50 11.50 11.42 11.42 6.4K
10:05 11.41 11.41 11.41 11.41 6.6K
10:10 11.41 11.45 11.41 11.45 1.2K
10:15 11.44 11.45 11.43 11.43 1.7K
10:25 11.44 11.44 11.44 11.44 1.1K
10:30 11.43 11.47 11.43 11.47 0.8K
10:35 11.45 11.45 11.45 11.45 0.6K
10:40 11.44 11.44 11.43 11.43 1.9K
10:45 11.42 11.42 11.42 11.42 0.3K
10:50 11.42 11.43 11.42 11.43 0.3K
11:00 11.39 11.39 11.35 11.36 7.8K
11:05 11.35 11.39 11.34 11.39 3.2K
11:10 11.39 11.40 11.39 11.40 2.4K
11:15 11.42 11.43 11.42 11.43 1.3K
11:20 11.43 11.46 11.43 11.46 0.6K
11:25 11.52 11.52 11.49 11.49 5.2K
11:30 11.47 11.47 11.47 11.47 0.1K
11:35 11.47 11.47 11.46 11.47 2.2K
11:40 11.45 11.45 11.40 11.40 11.7K
11:45 11.40 11.44 11.38 11.42 5.8K
11:50 11.42 11.42 11.37 11.37 6.7K
11:55 11.38 11.38 11.38 11.38 0.6K
12:00 11.37 11.38 11.37 11.38 5.9K
12:05 11.37 11.37 11.37 11.37 1.7K
12:10 11.36 11.40 11.36 11.40 1.1K
12:15 11.36 11.36 11.36 11.36 0.1K
12:20 11.29 11.29 11.18 11.24 50.8K
12:25 11.25 11.29 11.25 11.29 5.4K
12:30 11.26 11.30 11.26 11.30 2.4K
12:35 11.31 11.34 11.31 11.34 0.6K
12:40 11.35 11.40 11.34 11.40 12.3K
12:45 11.39 11.40 11.39 11.40 5.1K
12:50 11.39 11.39 11.39 11.39 1.0K
12:55 11.39 11.39 11.38 11.39 2.7K
13:00 11.39 11.39 11.39 11.39 0.1K
13:15 11.37 11.37 11.37 11.37 0.1K
13:20 11.37 11.37 11.36 11.36 5.4K
13:25 11.38 11.38 11.37 11.37 1.7K
13:35 11.37 11.37 11.37 11.37 0.5K
13:40 11.36 11.36 11.34 11.34 2.9K
13:45 11.34 11.35 11.34 11.34 0.8K
13:50 11.35 11.36 11.35 11.36 2.0K
13:55 11.36 11.36 11.34 11.34 1.1K
14:00 11.34 11.36 11.34 11.36 2.3K
14:05 11.30 11.34 11.30 11.34 5.6K
14:10 11.30 11.30 11.30 11.30 5.0K
14:15 11.32 11.32 11.32 11.32 0.2K
14:20 11.32 11.32 11.25 11.25 15.8K
14:25 11.24 11.25 11.24 11.25 4.0K
14:30 11.24 11.24 11.22 11.22 4.5K
14:35 11.20 11.20 11.18 11.18 0.7K
14:40 11.18 11.18 11.01 11.02 22.5K
14:45 11.02 11.04 10.99 10.99 6.8K
14:50 11.00 11.02 11.00 11.00 6.6K
14:55 11.00 11.03 10.99 11.03 8.3K
15:00 11.00 11.02 11.00 11.02 4.6K
15:05 11.00 11.02 11.00 11.00 3.9K
15:10 10.99 11.03 10.99 11.00 4.2K
15:15 11.00 11.03 10.98 11.03 21.0K
15:20 11.00 11.05 10.99 11.00 4.0K
15:25 11.00 11.00 10.99 10.99 0.5K
15:30 10.99 11.00 10.98 10.98 2.5K
15:35 10.99 10.99 10.98 10.98 0.3K
15:40 11.00 11.00 10.97 10.98 13.5K
15:45 10.97 10.97 10.90 10.94 15.7K
15:50 10.95 10.95 10.93 10.93 1.4K
15:55 10.94 10.94 10.89 10.89 14.0K
16:00 10.88 10.90 10.86 10.89 2.5K
16:05 10.89 10.89 10.85 10.85 1.4K
16:10 10.85 10.85 10.82 10.82 9.6K
16:15 10.83 10.83 10.79 10.79 14.1K
16:20 10.77 10.78 10.77 10.78 0.2K
16:25 10.78 10.78 10.73 10.73 3.6K
16:30 10.75 10.80 10.73 10.76 16.1K
16:35 10.74 10.76 10.73 10.76 4.5K
16:40 10.76 10.77 10.74 10.75 1.3K
16:45 10.76 10.78 10.76 10.78 0.5K
16:50 10.78 10.78 10.76 10.78 13.2K
16:55 10.72 10.72 10.72 10.72 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available