Cotação atual, histórico e gráfico do papel: GFSA1

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GFSA1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/04/2024	0,00%	0,00	0,01	0,01	0,01	0,01	118K	65
11/04/2024	-50,00%	-0,01	0,01	0,02	0,01	0,03	119K	405
10/04/2024	0,00%	0,00	0,02	0,02	0,01	0,02	49K	159
09/04/2024	0,00%	0,00	0,02	0,02	0,01	0,02	33K	231
08/04/2024	0,00%	0,00	0,02	0,02	0,01	0,03	75K	148
05/04/2024	-33,33%	-0,01	0,02	0,02	0,01	0,03	71K	212
04/04/2024	50,00%	0,01	0,03	0,02	0,02	0,03	67K	140
03/04/2024	-33,33%	-0,01	0,02	0,03	0,02	0,03	66K	140
02/04/2024	0,00%	0,00	0,03	0,03	0,03	0,04	28K	119
01/04/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	17K	79
28/03/2024	33,33%	0,01	0,04	0,03	0,03	0,04	14K	131

27/03/2024	-25,00%	-0,01	0,03	0,04	0,03	0,04	33K	245
26/03/2024	0,00%	0,00	0,04	0,04	0,03	0,04	40K	129
25/03/2024	33,33%	0,01	0,04	0,03	0,03	0,04	76K	274
22/03/2024	-40,00%	-0,02	0,03	0,05	0,03	0,05	140K	411
21/03/2024	-28,57%	-0,02	0,05	0,08	0,03	0,08	459K	1.121
20/03/2024	0,00%	0,00	0,07	0,07	0,06	0,10	739K	1.832
19/03/2024	-87,72%	-0,50	0,07	0,40	0,07	0,40	371K	623
18/03/2024	2.750,00%	0,55	0,57	1,60	0,30	1,60	259K	326
17/04/2023	-50,00%	-0,02	0,02	0,04	0,02	0,04	165K	338
14/04/2023	0,00%	0,00	0,04	0,04	0,03	0,04	37K	182
13/04/2023	0,00%	0,00	0,04	0,04	0,03	0,05	19K	137
12/04/2023	-20,00%	-0,01	0,04	0,05	0,04	0,06	16K	175
11/04/2023	-16,67%	-0,01	0,05	0,06	0,05	0,07	26K	209
10/04/2023	0,00%	0,00	0,06	0,06	0,05	0,07	90K	160
06/04/2023	-25,00%	-0,02	0,06	0,08	0,06	0,08	28K	226
05/04/2023	0,00%	0,00	0,08	0,08	0,06	0,08	23K	255
04/04/2023	-11,11%	-0,01	0,08	0,09	0,07	0,11	40K	236
03/04/2023	-25,00%	-0,03	0,09	0,11	0,06	0,12	56K	190
31/03/2023	0,00%	0,00	0,12	0,12	0,11	0,13	31K	131
30/03/2023	-14,29%	-0,02	0,12	0,15	0,12	0,16	39K	191
29/03/2023	-12,50%	-0,02	0,14	0,16	0,13	0,17	70K	234
28/03/2023	-5,88%	-0,01	0,16	0,15	0,14	0,18	96K	571
27/03/2023	21,43%	0,03	0,17	0,14	0,13	0,18	105K	851
24/03/2023	0,00%	0,00	0,14	0,14	0,13	0,18	94K	495
23/03/2023	-65,85%	-0,27	0,14	0,24	0,11	0,25	236K	676
22/03/2023	-24,07%	-0,13	0,41	0,45	0,28	0,46	47K	199
21/03/2023	157,14%	0,33	0,54	0,30	0,30	0,87	46K	159
26/12/2022	-4,55%	-0,01	0,21	0,21	0,19	0,26	337K	1.085
23/12/2022	-8,33%	-0,02	0,22	0,24	0,21	0,35	373K	903
22/12/2022	9,09%	0,02	0,24	0,22	0,19	0,24	264K	697
21/12/2022	29,41%	0,05	0,22	0,22	0,19	0,26	371K	675
20/12/2022	41,67%	0,05	0,17	0,12	0,11	0,30	619K	2.007
19/12/2022	20,00%	0,02	0,12	0,10	0,10	0,13	96K	314
16/12/2022	11,11%	0,01	0,10	0,09	0,09	0,11	43K	198
15/12/2022	-18,18%	-0,02	0,09	0,11	0,09	0,11	39K	221
14/12/2022	-15,38%	-0,02	0,11	0,13	0,10	0,14	42K	241
13/12/2022	-18,75%	-0,03	0,13	0,16	0,09	0,19	125K	492
12/12/2022	0,00%	0,00	0,16	0,16	0,12	0,17	97K	2.728
09/12/2022	60,00%	0,06	0,16	0,11	0,09	0,17	125K	553
08/12/2022	-54,55%	-0,12	0,10	0,22	0,08	0,23	259K	2.673
07/12/2022	-26,67%	-0,08	0,22	0,29	0,22	0,35	266K	1.331
06/12/2022	-25,00%	-0,10	0,30	0,40	0,28	0,40	377K	1.643
05/12/2022	-38,46%	-0,25	0,40	0,54	0,37	0,54	524K	1.205
02/12/2022	8,33%	0,05	0,65	0,46	0,25	0,65	1M	2.985
01/12/2022	71,43%	0,25	0,60	0,30	0,26	0,64	95K	567
30/11/2022	1.650,00%	0,33	0,35	0,20	0,20	0,48	23K	116
18/08/2021	100,00%	0,01	0,02	0,01	0,01	0,04	201K	998
17/08/2021	-50,00%	-0,01	0,01	0,02	0,01	0,02	35K	259
16/08/2021	-33,33%	-0,01	0,02	0,03	0,01	0,03	73K	367
13/08/2021	-25,00%	-0,01	0,03	0,04	0,03	0,04	36K	215
12/08/2021	0,00%	0,00	0,04	0,04	0,03	0,04	11K	159
11/08/2021	0,00%	0,00	0,04	0,04	0,03	0,04	48K	187
10/08/2021	0,00%	0,00	0,04	0,04	0,03	0,05	123K	614
09/08/2021	-20,00%	-0,01	0,04	0,06	0,04	0,06	131K	406
06/08/2021	-16,67%	-0,01	0,05	0,06	0,05	0,06	33K	241
05/08/2021	0,00%	0,00	0,06	0,06	0,05	0,07	142K	343
04/08/2021	-14,29%	-0,01	0,06	0,07	0,06	0,08	85K	512
03/08/2021	0,00%	0,00	0,07	0,06	0,06	0,08	121K	1.033
02/08/2021	-12,50%	-0,01	0,07	0,08	0,06	0,09	153K	746
30/07/2021	-20,00%	-0,02	0,08	0,10	0,08	0,10	152K	1.298
29/07/2021	0,00%	0,00	0,10	0,11	0,09	0,12	225K	1.879
28/07/2021	0,00%	0,00	0,10	0,11	0,10	0,12	317K	1.995
27/07/2021	-33,33%	-0,05	0,10	0,14	0,09	0,14	357K	1.801
26/07/2021	0,00%	0,00	0,15	0,14	0,12	0,20	363K	951
23/07/2021	-57,14%	-0,20	0,15	0,28	0,13	0,30	52K	214
16/09/2020	-16,67%	-0,07	0,35	0,41	0,27	0,45	2M	3.027
15/09/2020	-12,50%	-0,06	0,42	0,49	0,40	0,50	842K	1.595
14/09/2020	2,13%	0,01	0,48	0,49	0,38	0,50	1M	2.085
11/09/2020	-18,97%	-0,11	0,47	0,61	0,47	0,61	813K	824
10/09/2020	-9,38%	-0,06	0,58	0,64	0,58	0,67	942K	1.260
09/09/2020	-7,25%	-0,05	0,64	0,73	0,62	0,73	748K	1.138
08/09/2020	-6,76%	-0,05	0,69	0,67	0,64	0,75	931K	983
04/09/2020	19,35%	0,12	0,74	0,65	0,53	0,76	2M	1.966
03/09/2020	-12,68%	-0,09	0,62	0,74	0,60	0,75	995K	1.434
02/09/2020	-5,33%	-0,04	0,71	0,75	0,70	0,85	1M	1.074
01/09/2020	-5,06%	-0,04	0,75	0,76	0,73	0,83	1M	838
31/08/2020	-11,24%	-0,10	0,79	0,88	0,79	0,88	764K	915
28/08/2020	0,00%	0,00	0,89	0,87	0,80	0,94	2M	1.479
27/08/2020	-13,59%	-0,14	0,89	1,05	0,86	1,07	1M	1.407
26/08/2020	-8,04%	-0,09	1,03	1,03	0,99	1,19	3M	2.566
25/08/2020	-13,85%	-0,18	1,12	1,20	1,07	1,20	5M	5.070
24/08/2020	32,65%	0,32	1,30	1,70	1,25	1,70	1M	1.933
09/06/2020	-6,67%	-0,07	0,98	0,99	0,92	1,08	3M	1.963
08/06/2020	10,53%	0,10	1,05	0,93	0,84	1,10	9M	4.540
05/06/2020	11,76%	0,10	0,95	1,06	0,84	1,06	28M	5.517
04/06/2020	44,07%	0,26	0,85	0,79	0,62	1,34	21M	9.489
03/06/2020	210,53%	0,40	0,59	0,33	0,30	0,61	8M	5.472
02/06/2020	90,00%	0,09	0,19	0,11	0,11	0,20	3M	3.343
01/06/2020	-9,09%	-0,01	0,10	0,11	0,10	0,11	157K	502
29/05/2020	0,00%	0,00	0,11	0,11	0,09	0,11	444K	705
28/05/2020	0,00%	0,00	0,11	0,11	0,10	0,12	870K	1.266
27/05/2020	10,00%	0,01	0,11	0,10	0,09	0,11	574K	1.025
26/05/2020	-9,09%	-0,01	0,10	0,11	0,09	0,12	612K	1.390
25/05/2020	10,00%	0,01	0,11	0,10	0,09	0,11	346K	828
22/05/2020	0,00%	0,00	0,10	0,10	0,09	0,11	258K	1.750
21/05/2020	-23,08%	-0,03	0,10	0,12	0,10	0,13	275K	979
20/05/2020	-13,33%	-0,02	0,13	0,14	0,11	0,14	301K	1.265
19/05/2020	-11,76%	-0,02	0,15	0,14	0,11	0,15	469K	3.223
18/05/2020	13,33%	0,02	0,17	0,19	0,15	0,20	53K	283
15/05/2020	-6,25%	-0,01	0,15	0,16	0,14	0,22	35K	142
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
26/08/2019	-46,15%	-0,06	0,07	0,07	0,04	0,10	91K	595
23/08/2019	-31,58%	-0,06	0,13	0,17	0,11	0,17	26K	209
22/08/2019	533,33%	0,16	0,19	0,28	0,15	0,28	60K	208
16/05/2019	-66,67%	-0,06	0,03	0,08	0,03	0,08	132K	714
15/05/2019	-64,00%	-0,16	0,09	0,18	0,09	0,18	114K	729
14/05/2019	-3,85%	-0,01	0,25	0,26	0,24	0,29	81K	203
13/05/2019	-16,13%	-0,05	0,26	0,31	0,26	0,31	182K	235
10/05/2019	0,00%	0,00	0,31	0,32	0,31	0,35	132K	218
09/05/2019	-	-	0,31	0,34	0,30	0,35	208K	347

Date,Open,High,Low,Close,Volume
12-Apr-24,0.01,0.01,0.01,0.01,118405
11-Apr-24,0.02,0.03,0.01,0.01,119214
10-Apr-24,0.02,0.02,0.01,0.02,49484
09-Apr-24,0.02,0.02,0.01,0.02,32784
08-Apr-24,0.02,0.03,0.01,0.02,75423
05-Apr-24,0.02,0.03,0.01,0.02,70792
04-Apr-24,0.02,0.03,0.02,0.03,67480
03-Apr-24,0.03,0.03,0.02,0.02,65825
02-Apr-24,0.03,0.04,0.03,0.03,27833
01-Apr-24,0.04,0.04,0.03,0.03,16651
28-Mar-24,0.03,0.04,0.03,0.04,13751
27-Mar-24,0.04,0.04,0.03,0.03,33205
26-Mar-24,0.04,0.04,0.03,0.04,40358
25-Mar-24,0.03,0.04,0.03,0.04,75519
22-Mar-24,0.05,0.05,0.03,0.03,140298
21-Mar-24,0.08,0.08,0.03,0.05,458503
20-Mar-24,0.07,0.10,0.06,0.07,738719
19-Mar-24,0.40,0.40,0.07,0.07,371038
18-Mar-24,1.60,1.60,0.30,0.57,259287
17-Apr-23,0.04,0.04,0.02,0.02,165269
14-Apr-23,0.04,0.04,0.03,0.04,36502
13-Apr-23,0.04,0.05,0.03,0.04,19440
12-Apr-23,0.05,0.06,0.04,0.04,15881
11-Apr-23,0.06,0.07,0.05,0.05,25932
10-Apr-23,0.06,0.07,0.05,0.06,90393
06-Apr-23,0.08,0.08,0.06,0.06,27888
05-Apr-23,0.08,0.08,0.06,0.08,23279
04-Apr-23,0.09,0.11,0.07,0.08,40173
03-Apr-23,0.11,0.12,0.06,0.09,55780
31-Mar-23,0.12,0.13,0.11,0.12,31221
30-Mar-23,0.15,0.16,0.12,0.12,38745
29-Mar-23,0.16,0.17,0.13,0.14,69820
28-Mar-23,0.15,0.18,0.14,0.16,95778
27-Mar-23,0.14,0.18,0.13,0.17,104983
24-Mar-23,0.14,0.18,0.13,0.14,93672
23-Mar-23,0.24,0.25,0.11,0.14,235760
22-Mar-23,0.45,0.46,0.28,0.41,47338
21-Mar-23,0.30,0.87,0.30,0.54,46219
26-Dec-22,0.21,0.26,0.19,0.21,337109
23-Dec-22,0.24,0.35,0.21,0.22,373372
22-Dec-22,0.22,0.24,0.19,0.24,263670
21-Dec-22,0.22,0.26,0.19,0.22,370998
20-Dec-22,0.12,0.30,0.11,0.17,618989
19-Dec-22,0.10,0.13,0.10,0.12,95678
16-Dec-22,0.09,0.11,0.09,0.10,42966
15-Dec-22,0.11,0.11,0.09,0.09,38666
14-Dec-22,0.13,0.14,0.10,0.11,41791
13-Dec-22,0.16,0.19,0.09,0.13,124919
12-Dec-22,0.16,0.17,0.12,0.16,97316
09-Dec-22,0.11,0.17,0.09,0.16,125045
08-Dec-22,0.22,0.23,0.08,0.10,259346
07-Dec-22,0.29,0.35,0.22,0.22,265618
06-Dec-22,0.40,0.40,0.28,0.30,377326
05-Dec-22,0.54,0.54,0.37,0.40,523611
02-Dec-22,0.46,0.65,0.25,0.65,1086758
01-Dec-22,0.30,0.64,0.26,0.60,95353
30-Nov-22,0.20,0.48,0.20,0.35,22843
18-Aug-21,0.01,0.04,0.01,0.02,201447
17-Aug-21,0.02,0.02,0.01,0.01,34719
16-Aug-21,0.03,0.03,0.01,0.02,73320
13-Aug-21,0.04,0.04,0.03,0.03,36171
12-Aug-21,0.04,0.04,0.03,0.04,11307
11-Aug-21,0.04,0.04,0.03,0.04,47932
10-Aug-21,0.04,0.05,0.03,0.04,123181
09-Aug-21,0.06,0.06,0.04,0.04,131417
06-Aug-21,0.06,0.06,0.05,0.05,33057
05-Aug-21,0.06,0.07,0.05,0.06,141779
04-Aug-21,0.07,0.08,0.06,0.06,84780
03-Aug-21,0.06,0.08,0.06,0.07,121236
02-Aug-21,0.08,0.09,0.06,0.07,153496
30-Jul-21,0.10,0.10,0.08,0.08,152022
29-Jul-21,0.11,0.12,0.09,0.10,224596
28-Jul-21,0.11,0.12,0.10,0.10,317023
27-Jul-21,0.14,0.14,0.09,0.10,357093
26-Jul-21,0.14,0.20,0.12,0.15,363227
23-Jul-21,0.28,0.30,0.13,0.15,51526
16-Sep-20,0.41,0.45,0.27,0.35,2001335
15-Sep-20,0.49,0.50,0.40,0.42,842306
14-Sep-20,0.49,0.50,0.38,0.48,1186418
11-Sep-20,0.61,0.61,0.47,0.47,812903
10-Sep-20,0.64,0.67,0.58,0.58,942322
09-Sep-20,0.73,0.73,0.62,0.64,748425
08-Sep-20,0.67,0.75,0.64,0.69,931026
04-Sep-20,0.65,0.76,0.53,0.74,1613106
03-Sep-20,0.74,0.75,0.60,0.62,994760
02-Sep-20,0.75,0.85,0.70,0.71,1329260
01-Sep-20,0.76,0.83,0.73,0.75,1090785
31-Aug-20,0.88,0.88,0.79,0.79,763681
28-Aug-20,0.87,0.94,0.80,0.89,1671667
27-Aug-20,1.05,1.07,0.86,0.89,1393797
26-Aug-20,1.03,1.19,0.99,1.03,2742237
25-Aug-20,1.20,1.20,1.07,1.12,5039359
24-Aug-20,1.70,1.70,1.25,1.30,1449335
09-Jun-20,0.99,1.08,0.92,0.98,3164627
08-Jun-20,0.93,1.10,0.84,1.05,8681658
05-Jun-20,1.06,1.06,0.84,0.95,27709049
04-Jun-20,0.79,1.34,0.62,0.85,20826002
03-Jun-20,0.33,0.61,0.30,0.59,8444105
02-Jun-20,0.11,0.20,0.11,0.19,2722938
01-Jun-20,0.11,0.11,0.10,0.10,157332
29-May-20,0.11,0.11,0.09,0.11,444123
28-May-20,0.11,0.12,0.10,0.11,870475
27-May-20,0.10,0.11,0.09,0.11,573633
26-May-20,0.11,0.12,0.09,0.10,612275
25-May-20,0.10,0.11,0.09,0.11,346195
22-May-20,0.10,0.11,0.09,0.10,257712
21-May-20,0.12,0.13,0.10,0.10,275400
20-May-20,0.14,0.14,0.11,0.13,301039
19-May-20,0.14,0.15,0.11,0.15,469425
18-May-20,0.19,0.20,0.15,0.17,52836
15-May-20,0.16,0.22,0.14,0.15,34819
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-19,0.07,0.10,0.04,0.07,90695
23-Aug-19,0.17,0.17,0.11,0.13,25766
22-Aug-19,0.28,0.28,0.15,0.19,60125
16-May-19,0.08,0.08,0.03,0.03,131527
15-May-19,0.18,0.18,0.09,0.09,114383
14-May-19,0.26,0.29,0.24,0.25,81419
13-May-19,0.31,0.31,0.26,0.26,181795
10-May-19,0.32,0.35,0.31,0.31,132074
09-May-19,0.34,0.35,0.30,0.31,208382

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GFSA1