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
2025-09-30 8.60 8.70 7.87 8.12 2.0M
2025-09-29 10.29 10.47 8.50 8.48 1.8M
2025-09-26 10.75 10.80 10.15 10.29 0.6M
2025-09-25 11.50 11.52 10.73 10.78 0.4M
2025-09-24 11.64 11.69 11.48 11.55 0.3M
2025-09-23 11.57 11.75 11.54 11.59 0.4M
2025-09-22 11.73 11.79 11.58 11.59 0.2M
2025-09-19 11.74 11.88 11.68 11.71 0.3M
2025-09-18 12.10 12.10 11.74 11.78 0.5M
2025-09-17 11.82 12.28 11.69 12.12 0.8M
2025-09-16 11.92 12.67 11.80 11.81 0.9M
2025-09-15 12.12 12.12 11.90 11.92 0.2M
2025-09-12 11.87 12.12 11.85 12.02 0.3M
2025-09-11 11.89 12.21 11.83 11.99 0.4M
2025-09-10 11.94 12.25 11.76 11.83 0.5M
2025-09-09 12.08 12.13 11.87 11.91 0.5M
2025-09-08 12.72 12.72 12.01 12.01 0.6M
2025-09-05 12.33 13.75 12.33 12.75 1.4M
2025-09-04 12.20 12.42 12.19 12.25 0.3M
2025-09-03 12.51 12.63 12.24 12.25 0.4M
2025-09-02 12.88 12.90 12.65 12.65 0.2M
2025-09-01 13.32 13.50 12.91 12.91 0.5M
2025-08-29 13.39 13.55 13.17 13.38 0.5M
2025-08-28 13.35 13.74 13.20 13.24 0.4M
2025-08-27 13.50 13.58 12.95 13.31 0.4M
2025-08-26 13.80 13.80 13.44 13.45 0.2M
2025-08-25 13.87 13.94 13.66 13.76 0.1M
2025-08-22 13.01 13.99 12.92 13.83 0.6M
2025-08-21 12.99 13.44 12.75 13.01 0.2M
2025-08-20 13.41 13.53 12.95 12.95 0.2M
2025-08-19 13.80 13.89 13.36 13.50 0.1M
2025-08-18 13.80 13.99 13.73 13.82 0.1M
2025-08-15 14.61 14.69 13.80 13.80 0.3M
2025-08-14 14.70 14.90 14.40 14.41 0.2M
2025-08-13 14.90 15.00 14.50 14.65 0.3M
2025-08-12 15.85 16.04 14.80 14.80 0.5M
2025-08-11 15.61 15.88 15.18 15.60 0.2M
2025-08-08 17.16 17.45 15.53 15.56 0.3M
2025-08-07 15.31 17.96 15.31 17.16 0.8M
2025-08-06 15.20 15.58 15.10 15.20 0.2M
2025-08-05 15.31 15.47 14.95 14.95 0.1M
2025-08-04 15.22 15.43 14.76 15.24 0.2M
2025-08-01 15.15 15.80 14.94 15.15 0.4M
2025-07-31 15.51 15.80 15.03 15.27 0.4M
2025-07-30 15.89 16.08 15.47 15.57 0.2M
2025-07-29 15.88 16.48 15.28 16.00 0.5M
2025-07-28 16.50 16.50 15.82 15.90 0.1M
2025-07-25 16.57 16.57 16.19 16.25 0.1M
2025-07-24 16.90 17.09 16.17 16.29 0.2M
2025-07-23 17.64 17.95 16.88 16.88 0.4M
2025-07-22 16.90 19.29 16.90 17.62 0.6M
2025-07-21 17.92 17.92 16.87 16.92 0.2M
2025-07-18 18.05 18.38 17.84 17.84 0.2M
2025-07-17 18.18 18.63 17.89 18.05 0.2M
2025-07-16 17.96 18.69 17.56 18.30 0.2M
2025-07-15 18.51 18.70 17.75 17.91 0.3M
2025-07-14 19.99 19.99 18.42 18.50 0.3M
2025-07-11 18.34 19.99 18.29 19.99 0.3M
2025-07-10 17.61 18.93 17.52 18.53 0.3M
2025-07-09 17.86 18.25 17.66 17.90 0.2M
2025-07-08 17.91 18.28 17.85 17.90 0.3M
2025-07-07 19.39 19.39 18.01 18.01 0.5M
2025-07-04 19.81 20.00 19.05 19.05 0.3M
2025-07-03 20.12 20.23 19.80 19.80 0.4M
2025-07-02 20.83 20.95 20.11 20.11 0.2M
2025-07-01 20.70 21.39 20.58 20.84 0.3M
2025-06-30 20.22 21.02 20.21 20.90 0.2M
2025-06-27 20.43 20.84 20.12 20.46 0.2M
2025-06-26 20.36 20.94 20.22 20.45 0.3M
2025-06-25 21.68 21.69 20.30 20.32 0.3M
2025-06-24 22.69 23.04 21.65 21.67 0.4M
2025-06-23 23.33 23.55 22.60 22.60 0.3M
2025-06-20 24.78 24.89 23.51 23.79 0.5M
2025-06-18 22.35 25.59 21.65 25.00 1.0M
2025-06-17 22.48 22.58 19.61 22.50 1.4M
2025-06-16 24.00 24.73 22.48 22.48 0.7M
2025-06-13 24.60 26.00 24.40 24.80 0.3M
2025-06-12 25.00 26.20 24.80 24.80 0.2M
2025-06-11 25.80 26.40 24.80 25.20 0.2M
2025-06-10 24.40 28.60 24.00 25.80 0.7M
2025-06-09 24.60 24.60 23.60 24.40 0.2M
2025-06-06 24.40 24.80 24.20 24.60 0.1M
2025-06-05 24.60 25.00 24.20 24.60 0.1M
2025-06-04 25.40 25.80 24.40 24.60 0.2M
2025-06-03 25.00 25.20 24.40 24.80 0.2M
2025-06-02 24.40 26.40 24.40 25.20 0.5M
2025-05-30 24.40 24.60 24.20 24.40 0.1M
2025-05-29 24.20 24.80 24.00 24.20 0.1M
2025-05-28 25.00 25.00 24.00 24.00 0.2M
2025-05-27 25.40 25.80 24.80 25.00 0.1M
2025-05-26 24.80 25.40 24.40 25.20 0.1M
2025-05-23 25.60 25.80 24.20 24.60 0.2M
2025-05-22 26.40 27.00 25.40 25.60 0.4M
2025-05-21 24.20 26.60 23.80 26.60 0.3M
2025-05-20 24.60 25.00 23.80 24.20 0.2M
2025-05-19 26.60 27.00 24.60 24.60 0.4M
2025-05-16 26.40 27.00 25.20 26.20 0.3M
2025-05-15 26.20 27.60 25.60 25.80 0.3M
2025-05-14 25.80 27.00 25.00 26.20 0.4M
2025-05-13 24.20 28.00 23.80 25.80 0.5M
2025-05-12 24.80 25.60 24.00 24.40 0.2M
2025-05-09 24.80 25.20 23.80 24.20 0.2M
2025-05-08 25.40 26.60 24.60 24.80 0.2M
2025-05-07 25.20 25.40 23.80 24.60 0.2M
2025-05-06 26.40 26.80 25.00 25.00 0.2M
2025-05-05 26.60 27.00 25.80 26.20 0.2M
2025-05-02 28.20 29.00 25.80 26.40 0.3M
2025-04-30 26.20 30.80 26.00 28.00 0.6M
2025-04-29 27.80 27.80 26.60 26.80 0.3M
2025-04-28 31.60 31.80 27.00 27.40 0.6M
2025-04-25 34.20 34.40 31.20 31.20 0.3M
2025-04-24 1.65 1.74 1.56 1.67 9.4M
2025-04-23 1.78 1.83 1.65 1.65 7.6M
2025-04-22 1.58 1.81 1.53 1.74 7.6M
2025-04-17 1.59 1.62 1.55 1.57 5.1M
2025-04-16 1.67 1.70 1.55 1.57 6.8M
2025-04-15 1.73 1.75 1.67 1.67 2.6M
2025-04-14 1.79 1.87 1.69 1.72 6.4M
2025-04-11 1.75 1.81 1.68 1.74 6.6M
2025-04-10 1.85 1.88 1.70 1.71 6.9M
2025-04-09 1.71 1.88 1.66 1.85 11.5M
2025-04-08 1.95 2.09 1.73 1.73 11.1M
2025-04-07 1.95 2.10 1.88 1.91 10.7M
2025-04-04 2.04 2.26 1.95 2.00 13.4M
2025-04-03 2.17 2.37 1.94 2.04 16.2M
2025-04-02 2.58 2.75 2.09 2.10 24.6M
2025-04-01 2.30 2.78 2.20 2.55 20.9M
2025-03-31 2.15 2.40 2.14 2.27 20.0M
2025-03-28 1.74 2.44 1.60 2.11 28.1M
2025-03-27 1.86 1.86 1.56 1.64 12.7M
2025-03-26 1.42 1.84 1.36 1.78 21.0M
2025-03-25 1.24 1.35 1.24 1.35 3.2M
2025-03-24 1.27 1.29 1.23 1.23 1.6M
2025-03-21 1.27 1.30 1.26 1.27 0.9M
2025-03-20 1.31 1.34 1.26 1.26 2.3M
2025-03-19 1.22 1.34 1.22 1.32 4.1M
2025-03-18 1.21 1.24 1.21 1.22 1.2M
2025-03-17 1.18 1.25 1.17 1.23 2.3M
2025-03-14 1.15 1.20 1.15 1.19 1.9M
2025-03-13 1.17 1.18 1.15 1.16 1.1M
2025-03-12 1.21 1.24 1.17 1.18 1.8M
2025-03-11 1.21 1.22 1.12 1.22 3.4M
2025-03-10 1.18 1.31 1.17 1.19 7.3M
2025-03-07 1.10 1.19 1.09 1.19 4.5M
2025-03-06 1.08 1.11 1.08 1.11 1.2M
2025-03-05 1.12 1.12 1.08 1.09 1.1M
2025-02-28 1.11 1.13 1.09 1.10 1.4M
2025-02-27 1.10 1.13 1.10 1.12 1.3M
2025-02-26 1.13 1.14 1.10 1.10 1.8M
2025-02-25 1.11 1.13 1.10 1.13 2.0M
2025-02-24 1.12 1.13 1.10 1.12 2.6M
2025-02-21 1.12 1.15 1.09 1.10 3.4M
2025-02-20 1.12 1.14 1.10 1.11 1.9M
2025-02-19 1.14 1.16 1.11 1.11 2.2M
2025-02-18 1.18 1.20 1.13 1.14 3.0M
2025-02-17 1.12 1.21 1.12 1.18 5.9M
2025-02-14 1.09 1.18 1.07 1.12 7.6M
2025-02-13 1.15 1.15 1.08 1.09 7.1M
2025-02-12 1.27 1.28 1.15 1.15 8.2M
2025-02-11 1.27 1.33 1.27 1.29 2.7M
2025-02-10 1.26 1.30 1.26 1.28 2.2M
2025-02-07 1.29 1.31 1.26 1.27 2.5M
2025-02-06 1.31 1.33 1.29 1.31 2.6M
2025-02-05 1.36 1.37 1.31 1.32 2.4M
2025-02-04 1.34 1.37 1.31 1.37 3.9M
2025-02-03 1.38 1.40 1.32 1.35 3.0M
2025-01-31 1.38 1.42 1.37 1.37 2.8M
2025-01-30 1.36 1.41 1.36 1.40 4.9M
2025-01-29 1.37 1.41 1.34 1.36 5.0M
2025-01-28 1.40 1.43 1.34 1.35 4.7M
2025-01-27 1.49 1.53 1.39 1.39 14.6M
2025-01-24 1.32 1.36 1.30 1.33 3.6M
2025-01-23 1.32 1.36 1.30 1.31 4.5M
2025-01-22 1.33 1.38 1.30 1.31 3.3M
2025-01-21 1.31 1.33 1.24 1.33 5.7M
2025-01-20 1.25 1.36 1.25 1.31 6.7M
2025-01-17 1.32 1.37 1.25 1.27 5.6M
2025-01-16 1.47 1.54 1.32 1.32 17.1M
2025-01-15 1.18 1.58 1.17 1.58 21.1M
2025-01-14 1.15 1.18 1.15 1.18 2.5M
2025-01-13 1.16 1.17 1.13 1.15 1.9M
2025-01-10 1.15 1.17 1.12 1.16 2.4M
2025-01-09 1.14 1.17 1.14 1.16 2.2M
2025-01-08 1.24 1.25 1.15 1.16 3.1M
2025-01-07 1.21 1.26 1.21 1.25 2.7M
2025-01-06 1.20 1.24 1.20 1.23 2.3M
2025-01-03 1.17 1.24 1.17 1.18 4.4M
2025-01-02 1.19 1.22 1.15 1.16 2.7M