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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 6.77 9.21 6.75 8.43 26.1M
2022-12-28 5.38 6.89 5.38 6.89 9.7M
2022-12-27 5.49 5.55 5.27 5.36 2.1M
2022-12-26 5.31 5.51 5.26 5.45 1.5M
2022-12-23 5.37 5.58 5.27 5.32 3.1M
2022-12-22 5.30 5.42 5.20 5.37 2.2M
2022-12-21 5.35 5.51 5.25 5.30 3.6M
2022-12-20 5.07 5.56 4.98 5.32 5.1M
2022-12-19 4.86 5.12 4.80 5.07 3.3M
2022-12-16 4.68 4.86 4.68 4.82 4.0M
2022-12-15 4.78 4.96 4.66 4.70 2.6M
2022-12-14 4.84 4.90 4.64 4.85 2.7M
2022-12-13 5.06 5.17 4.69 4.86 3.1M
2022-12-12 4.97 5.10 4.77 5.03 1.6M
2022-12-09 4.76 5.03 4.65 5.03 2.2M
2022-12-08 5.03 5.08 4.69 4.71 2.3M
2022-12-07 5.26 5.37 5.03 5.03 2.4M
2022-12-06 5.31 5.47 5.19 5.28 2.5M
2022-12-05 5.56 5.56 5.23 5.31 2.1M
2022-12-02 5.43 5.63 5.23 5.60 4.6M
2022-12-01 5.14 5.43 5.08 5.42 3.2M
2022-11-30 5.28 5.31 4.87 5.26 4.7M
2022-11-29 4.94 5.29 4.86 5.25 4.3M
2022-11-28 5.17 5.20 4.84 4.90 2.2M
2022-11-25 5.50 5.54 5.11 5.16 1.7M
2022-11-24 5.24 5.54 5.24 5.44 1.2M
2022-11-23 5.32 5.37 5.15 5.20 1.3M
2022-11-22 5.20 5.36 5.07 5.36 2.3M
2022-11-21 5.38 5.52 5.14 5.20 2.6M
2022-11-18 5.60 5.74 5.30 5.33 2.8M
2022-11-17 5.78 5.78 5.32 5.55 3.7M
2022-11-16 5.63 6.01 5.51 5.87 4.5M
2022-11-14 5.42 5.74 5.20 5.74 3.1M
2022-11-11 5.92 6.11 5.37 5.39 4.7M
2022-11-10 6.69 6.69 6.01 6.02 2.0M
2022-11-09 6.71 6.83 6.54 6.73 1.3M
2022-11-08 6.69 7.07 6.45 6.71 2.3M
2022-11-07 6.82 7.16 6.62 6.69 1.6M
2022-11-04 7.11 7.21 6.82 6.82 1.3M
2022-11-03 6.82 7.27 6.76 7.02 1.8M
2022-11-01 6.56 6.97 6.40 6.92 2.7M
2022-10-31 6.32 6.68 6.14 6.50 3.0M
2022-10-28 6.00 6.35 5.95 6.34 2.1M
2022-10-27 6.00 6.14 5.88 6.01 2.4M
2022-10-26 6.09 6.17 5.87 5.95 2.3M
2022-10-25 5.88 6.40 5.84 6.09 2.8M
2022-10-24 5.93 6.07 5.83 5.87 1.9M
2022-10-21 5.90 6.08 5.80 6.03 1.8M
2022-10-20 6.13 6.13 5.90 5.91 1.4M
2022-10-19 6.27 6.35 6.06 6.09 1.9M
2022-10-18 6.30 6.34 6.05 6.09 2.0M
2022-10-17 6.48 6.55 6.23 6.23 1.3M
2022-10-14 6.69 6.86 6.40 6.42 1.2M
2022-10-13 6.47 6.78 6.31 6.65 1.7M
2022-10-11 6.71 6.74 6.45 6.50 1.3M
2022-10-10 6.78 6.82 6.58 6.73 1.1M
2022-10-07 7.02 7.24 6.70 6.74 2.1M
2022-10-06 6.62 7.07 6.52 6.99 2.6M
2022-10-05 6.43 6.64 6.33 6.56 2.4M
2022-10-04 6.66 6.75 6.37 6.45 2.4M
2022-10-03 6.83 6.98 6.54 6.57 2.5M
2022-09-30 6.24 6.74 6.02 6.68 3.5M
2022-09-29 6.70 6.74 6.22 6.22 2.4M
2022-09-28 6.99 7.09 6.66 6.78 3.0M
2022-09-27 7.69 7.69 6.93 6.94 5.5M
2022-09-26 9.09 9.16 7.54 7.54 5.8M
2022-09-23 8.27 9.75 7.95 9.34 4.3M
2022-09-22 9.08 9.16 8.86 8.86 0.6M
2022-09-21 9.08 9.16 8.71 8.86 0.7M
2022-09-20 9.08 9.23 8.94 9.01 0.5M
2022-09-19 9.23 9.31 9.01 9.16 0.6M
2022-09-16 9.23 9.31 8.94 9.08 0.6M
2022-09-15 9.23 9.38 9.08 9.31 0.7M
2022-09-14 9.68 9.68 9.23 9.23 0.7M
2022-09-13 9.68 9.90 9.53 9.68 0.6M
2022-09-12 9.46 9.90 9.46 9.90 0.6M
2022-09-09 9.23 9.53 9.16 9.38 0.7M
2022-09-08 9.16 9.38 9.01 9.01 0.7M
2022-09-06 9.46 9.53 9.01 9.08 0.8M
2022-09-05 9.83 10.05 9.46 9.53 0.9M
2022-09-02 9.38 9.98 9.31 9.98 1.8M
2022-09-01 8.79 9.38 8.79 9.38 0.9M
2022-08-31 9.08 9.31 8.79 8.86 0.6M
2022-08-30 9.23 9.31 8.79 9.01 0.7M
2022-08-29 9.23 9.38 9.08 9.16 0.7M
2022-08-26 9.23 9.46 8.94 9.23 1.2M
2022-08-25 9.46 9.61 9.23 9.31 0.6M
2022-08-24 9.31 9.53 9.16 9.38 1.0M
2022-08-23 9.01 9.31 8.94 9.23 0.9M
2022-08-22 9.01 9.08 8.79 8.94 1.1M
2022-08-19 9.46 9.53 9.08 9.16 0.8M
2022-08-18 10.05 10.13 9.53 9.68 0.6M
2022-08-17 10.35 10.43 9.98 10.05 1.3M
2022-08-16 10.65 10.95 10.35 10.50 1.6M
2022-08-15 9.98 11.17 9.76 11.10 1.5M
2022-08-12 10.13 10.13 9.68 9.98 0.7M
2022-08-11 10.72 10.72 9.76 9.83 1.0M
2022-08-10 9.76 10.72 9.68 10.50 1.5M
2022-08-09 9.76 9.83 9.31 9.61 0.6M
2022-08-08 9.68 10.05 9.46 9.61 1.2M
2022-08-05 10.13 10.20 9.23 9.53 2.4M
2022-08-04 9.68 10.28 9.61 10.05 1.5M
2022-08-03 9.08 9.61 9.01 9.53 0.6M
2022-08-02 9.23 9.23 8.94 9.01 0.5M
2022-08-01 9.16 9.61 9.08 9.16 1.1M
2022-07-29 9.16 9.38 9.01 9.16 0.5M
2022-07-28 8.71 9.16 8.64 9.16 0.8M
2022-07-27 8.34 8.71 8.34 8.71 0.5M
2022-07-26 8.71 8.71 8.27 8.27 0.8M
2022-07-25 9.01 9.01 8.64 8.71 0.6M
2022-07-22 8.86 9.01 8.71 8.79 0.7M
2022-07-21 8.94 9.38 8.86 8.86 1.0M
2022-07-20 8.71 9.16 8.71 9.01 0.7M
2022-07-19 8.94 8.94 8.64 8.79 0.8M
2022-07-18 9.31 9.61 8.64 8.64 0.9M
2022-07-15 9.46 9.68 9.16 9.16 0.5M
2022-07-14 10.05 10.28 9.46 9.46 0.8M
2022-07-13 10.13 10.57 9.98 10.05 0.6M
2022-07-12 9.46 10.50 9.38 10.43 1.3M
2022-07-11 9.46 9.68 9.23 9.46 0.8M
2022-07-08 9.61 9.76 9.31 9.53 0.8M
2022-07-07 9.01 9.68 8.86 9.61 0.9M
2022-07-06 7.89 9.01 7.67 8.94 2.8M
2022-07-05 7.97 7.97 7.60 7.97 1.2M
2022-07-04 8.04 8.04 7.74 7.97 0.4M
2022-07-01 8.12 8.19 7.74 8.04 0.6M
2022-06-30 8.19 8.27 7.89 7.97 0.6M
2022-06-29 8.64 8.79 8.34 8.34 0.7M
2022-06-28 9.08 9.08 8.64 8.64 0.5M
2022-06-27 9.08 9.23 8.79 8.94 0.8M
2022-06-24 9.53 9.68 8.86 8.86 0.8M
2022-06-23 9.31 9.61 9.23 9.38 0.5M
2022-06-22 9.16 9.53 9.08 9.31 0.4M
2022-06-21 9.61 9.68 9.31 9.38 0.3M
2022-06-20 9.38 9.61 9.16 9.46 0.3M
2022-06-17 9.31 9.61 8.94 9.46 0.6M
2022-06-15 9.01 9.68 8.86 9.68 0.8M
2022-06-14 9.31 9.38 8.71 8.86 1.2M
2022-06-13 9.83 9.83 9.16 9.23 1.2M
2022-06-10 10.05 10.28 9.68 9.98 1.1M
2022-06-09 10.20 10.43 10.05 10.05 0.5M
2022-06-08 10.05 10.35 9.98 10.05 0.9M
2022-06-07 10.13 10.43 9.83 10.05 0.8M
2022-06-06 10.80 10.87 10.13 10.13 0.7M
2022-06-03 10.65 10.72 10.50 10.65 0.4M
2022-06-02 10.80 10.95 10.57 10.72 0.6M
2022-06-01 10.95 10.95 10.50 10.72 0.5M
2022-05-31 11.39 11.47 10.72 10.80 0.8M
2022-05-30 11.39 11.62 11.17 11.32 0.3M
2022-05-27 11.32 11.62 11.17 11.32 0.5M
2022-05-26 10.80 11.69 10.80 11.39 1.2M
2022-05-25 10.65 11.02 10.65 10.80 0.5M
2022-05-24 10.87 10.95 10.57 10.72 0.6M
2022-05-23 10.87 11.10 10.80 11.10 0.6M
2022-05-20 10.80 10.95 10.43 10.95 0.6M
2022-05-19 10.35 10.87 10.28 10.72 0.8M
2022-05-18 10.95 11.10 10.28 10.35 1.1M
2022-05-17 11.32 11.54 10.87 10.95 1.2M
2022-05-16 10.95 11.17 10.72 11.02 1.2M
2022-05-13 11.39 11.77 10.87 10.87 1.7M
2022-05-12 10.28 11.47 10.13 11.39 1.5M
2022-05-11 10.65 10.87 10.28 10.28 1.1M
2022-05-10 10.72 10.95 10.43 10.57 1.3M
2022-05-09 10.87 10.95 10.50 10.50 1.2M
2022-05-06 11.24 11.54 11.02 11.02 1.0M
2022-05-05 11.69 11.84 11.17 11.24 1.4M
2022-05-04 11.54 12.06 11.24 11.84 1.0M
2022-05-03 11.77 11.84 11.39 11.54 0.6M
2022-05-02 11.77 11.84 11.24 11.69 1.2M
2022-04-29 12.21 12.58 11.69 11.69 1.2M
2022-04-28 12.21 12.29 11.77 12.06 0.6M
2022-04-27 12.51 12.66 11.99 11.99 0.9M
2022-04-26 12.66 13.03 12.29 12.29 0.6M
2022-04-25 12.58 12.96 12.29 12.81 0.7M
2022-04-22 12.96 13.03 12.58 12.66 0.7M
2022-04-20 13.78 13.78 13.11 13.18 0.7M
2022-04-19 13.55 13.92 13.25 13.78 0.8M
2022-04-18 13.11 13.25 12.73 13.18 0.7M
2022-04-14 13.33 13.63 13.11 13.11 0.9M
2022-04-13 13.78 13.78 13.25 13.40 0.6M
2022-04-12 14.45 14.45 13.25 13.63 1.6M
2022-04-11 14.15 14.30 13.85 13.92 0.5M
2022-04-08 14.60 14.60 14.00 14.37 0.6M
2022-04-07 14.22 14.67 14.07 14.60 0.8M
2022-04-06 14.97 14.97 14.15 14.30 1.1M
2022-04-05 15.64 15.94 15.04 15.19 1.0M
2022-04-04 14.82 15.64 14.52 15.64 0.8M
2022-04-01 14.82 14.97 14.37 14.74 0.7M
2022-03-31 14.89 15.12 14.60 14.60 0.8M
2022-03-30 14.60 14.89 14.15 14.89 1.2M
2022-03-29 13.63 14.67 13.63 14.52 1.4M
2022-03-28 13.48 13.63 13.18 13.40 0.8M
2022-03-25 13.25 13.70 13.25 13.40 1.3M
2022-03-24 12.88 13.33 12.81 13.25 1.4M
2022-03-23 13.11 13.11 12.66 12.88 1.2M
2022-03-22 13.33 13.48 12.88 12.88 0.8M
2022-03-21 13.40 14.15 13.11 13.18 2.1M
2022-03-18 11.99 12.81 11.84 12.58 1.0M
2022-03-17 11.69 11.99 11.54 11.99 0.4M
2022-03-16 11.84 12.14 11.47 11.77 0.7M
2022-03-15 11.54 11.91 11.17 11.69 0.8M
2022-03-14 12.14 12.21 11.47 11.54 1.0M
2022-03-11 13.18 13.25 11.91 11.99 1.0M
2022-03-10 12.66 13.03 12.14 13.03 0.6M
2022-03-09 12.44 12.88 12.44 12.73 0.6M
2022-03-08 11.91 12.44 11.62 12.36 1.0M
2022-03-07 12.36 12.73 11.69 11.69 1.1M
2022-03-04 12.88 12.96 12.29 12.36 1.0M
2022-03-03 12.96 13.40 12.96 12.96 0.8M
2022-03-02 13.25 13.33 12.96 12.96 0.4M
2022-02-25 13.63 13.63 13.11 13.18 0.6M
2022-02-24 12.81 13.85 12.66 13.55 1.3M
2022-02-23 14.07 14.37 13.63 13.70 0.7M
2022-02-22 14.07 14.37 13.85 14.07 0.6M
2022-02-21 14.82 14.89 13.92 13.92 0.7M
2022-02-18 15.12 15.19 14.74 14.82 0.7M
2022-02-17 17.84 18.19 17.40 17.40 0.6M
2022-02-16 17.84 17.92 17.49 17.84 0.5M
2022-02-15 17.49 17.92 17.49 17.75 0.6M
2022-02-14 17.75 17.92 17.31 17.40 0.7M
2022-02-11 18.27 18.97 17.66 17.66 1.3M
2022-02-10 18.54 18.71 18.10 18.19 0.6M
2022-02-09 18.62 19.06 18.27 18.45 0.5M
2022-02-08 17.92 18.80 17.49 18.62 1.1M
2022-02-07 17.92 18.27 17.57 17.92 0.5M
2022-02-04 18.71 18.71 17.75 17.92 0.9M
2022-02-03 18.01 18.89 17.75 18.71 0.8M
2022-02-02 17.84 18.80 17.84 18.10 0.8M
2022-02-01 17.92 18.27 17.57 17.92 0.6M
2022-01-31 17.31 17.92 17.14 17.84 0.5M
2022-01-28 17.31 17.49 16.87 17.22 0.6M
2022-01-27 17.05 17.57 17.05 17.31 0.6M
2022-01-26 16.79 17.40 16.61 16.96 1.4M
2022-01-25 15.74 16.87 15.65 16.52 1.1M
2022-01-24 16.09 16.18 15.39 15.83 0.8M
2022-01-21 15.83 16.96 15.56 15.91 1.2M
2022-01-20 14.86 16.00 14.86 15.65 0.8M
2022-01-19 14.78 15.13 14.60 14.86 0.8M
2022-01-18 14.95 15.13 14.51 14.60 0.6M
2022-01-17 15.21 15.39 14.95 15.04 0.6M
2022-01-14 14.95 15.39 14.78 15.21 0.6M
2022-01-13 15.39 15.83 15.04 15.13 0.7M
2022-01-12 14.51 15.65 14.51 15.48 1.1M
2022-01-11 14.86 15.13 14.51 14.51 1.4M
2022-01-10 15.65 15.65 14.78 14.95 0.4M
2022-01-07 15.04 15.74 14.78 15.48 0.6M
2022-01-06 15.04 15.30 14.69 15.13 0.7M
2022-01-05 16.18 16.26 14.95 14.95 1.0M
2022-01-04 17.05 17.22 16.18 16.18 0.8M
2022-01-03 17.66 17.84 16.87 17.05 0.5M