Cotação atual, histórico e gráfico do papel: GFSA1
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -11,11% | -0,02 | 0,16 | 0,18 | 0,14 | 0,22 | 494K | 886 |
| 12/09/2019 | 20,00% | 0,03 | 0,18 | 0,16 | 0,15 | 0,20 | 634K | 953 |
| 11/09/2019 | -28,57% | -0,06 | 0,15 | 0,28 | 0,15 | 0,34 | 2M | 2.637 |
| 10/09/2019 | 110,00% | 0,11 | 0,21 | 0,11 | 0,09 | 0,25 | 2M | 2.320 |
| 09/09/2019 | -9,09% | -0,01 | 0,10 | 0,10 | 0,08 | 0,12 | 197K | 422 |
| 06/09/2019 | -31,25% | -0,05 | 0,11 | 0,17 | 0,09 | 0,17 | 357K | 680 |
| 05/09/2019 | -15,79% | -0,03 | 0,16 | 0,19 | 0,15 | 0,20 | 542K | 726 |
| 04/09/2019 | 5,56% | 0,01 | 0,19 | 0,21 | 0,16 | 0,23 | 657K | 872 |
| 03/09/2019 | 20,00% | 0,03 | 0,18 | 0,17 | 0,14 | 0,21 | 947K | 1.290 |
| 02/09/2019 | 200,00% | 0,10 | 0,15 | 0,05 | 0,05 | 0,33 | 2M | 2.696 |
| 30/08/2019 | 0,00% | 0,00 | 0,05 | 0,06 | 0,04 | 0,08 | 298K | 884 |
| 29/08/2019 | 0,00% | 0,00 | 0,05 | 0,05 | 0,04 | 0,06 | 205K | 964 |
| 28/08/2019 | 0,00% | 0,00 | 0,05 | 0,05 | 0,03 | 0,05 | 102K | 967 |
| 27/08/2019 | -28,57% | -0,02 | 0,05 | 0,07 | 0,04 | 0,07 | 107K | 691 |
Date,Open,High,Low,Close,Volume
13-Sep-19,0.18,0.22,0.14,0.16,493505
12-Sep-19,0.16,0.20,0.15,0.18,633599
11-Sep-19,0.28,0.34,0.15,0.15,1768269
10-Sep-19,0.11,0.25,0.09,0.21,1580686
09-Sep-19,0.10,0.12,0.08,0.10,196592
06-Sep-19,0.17,0.17,0.09,0.11,357325
05-Sep-19,0.19,0.20,0.15,0.16,542432
04-Sep-19,0.21,0.23,0.16,0.19,657078
03-Sep-19,0.17,0.21,0.14,0.18,946522
02-Sep-19,0.05,0.33,0.05,0.15,2091967
30-Aug-19,0.06,0.08,0.04,0.05,297712
29-Aug-19,0.05,0.06,0.04,0.05,205304
28-Aug-19,0.05,0.05,0.03,0.05,101627
27-Aug-19,0.07,0.07,0.04,0.05,107267
26-Aug-19,0.07,0.10,0.04,0.07,107267
23-Aug-19,0.17,0.17,0.11,0.13,107267
22-Aug-19,0.28,0.28,0.15,0.19,107267
16-May-19,0.08,0.08,0.03,0.03,107267
15-May-19,0.18,0.18,0.09,0.09,107267
14-May-19,0.26,0.29,0.24,0.25,107267
13-May-19,0.31,0.31,0.26,0.26,107267
10-May-19,0.32,0.35,0.31,0.31,107267
09-May-19,0.34,0.35,0.30,0.31,107267
08-May-19,0.32,0.35,0.31,0.34,107267
07-May-19,0.28,0.33,0.27,0.33,107267
06-May-19,0.31,0.34,0.27,0.27,107267
03-May-19,0.25,0.38,0.19,0.31,107267
02-May-19,0.38,0.38,0.22,0.24,107267
30-Apr-19,0.53,0.56,0.37,0.40,107267
29-Apr-19,0.51,0.59,0.35,0.54,107267
26-Apr-19,0.68,0.74,0.53,0.69,107267
25-Apr-19,0.80,0.81,0.66,0.70,107267
24-Apr-19,1.05,1.10,0.72,0.85,107267
12-Jan-18,0.31,0.40,0.23,0.24,107267
11-Jan-18,0.53,0.53,0.27,0.30,107267
10-Jan-18,0.47,0.61,0.46,0.51,107267
09-Jan-18,0.90,0.90,0.37,0.48,107267
08-Jan-18,1.60,1.61,0.71,0.90,107267
05-Jan-18,2.04,2.15,1.61,1.61,107267
04-Jan-18,2.95,3.10,1.62,1.98,107267
03-Jan-18,2.92,3.19,2.88,2.95,107267
02-Jan-18,3.10,3.28,2.80,3.10,107267
28-Dec-17,2.88,3.48,2.88,3.30,107267
27-Dec-17,2.05,2.87,2.05,2.87,107267
26-Dec-17,1.88,2.15,1.88,2.15,107267
22-Dec-17,2.40,2.40,1.81,2.00,107267
21-Dec-17,2.90,3.10,2.40,2.41,107267
*exoneração de responsabilidade