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 |
| 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 | -8,82% | -0,03 | 0,31 | 0,34 | 0,30 | 0,35 | 208K | 347 |
| 08/05/2019 | 3,03% | 0,01 | 0,34 | 0,32 | 0,31 | 0,35 | 235K | 399 |
| 07/05/2019 | 22,22% | 0,06 | 0,33 | 0,28 | 0,27 | 0,33 | 281K | 491 |
| 06/05/2019 | -12,90% | -0,04 | 0,27 | 0,31 | 0,27 | 0,34 | 221K | 380 |
| 03/05/2019 | 29,17% | 0,07 | 0,31 | 0,25 | 0,19 | 0,38 | 418K | 1.509 |
| 02/05/2019 | -40,00% | -0,16 | 0,24 | 0,38 | 0,22 | 0,38 | 686K | 1.171 |
| 30/04/2019 | -25,93% | -0,14 | 0,40 | 0,53 | 0,37 | 0,56 | 952K | 1.189 |
| 29/04/2019 | -21,74% | -0,15 | 0,54 | 0,51 | 0,35 | 0,59 | 2M | 3.750 |
| 26/04/2019 | -1,43% | -0,01 | 0,69 | 0,68 | 0,53 | 0,74 | 276K | 233 |
| 25/04/2019 | -17,65% | -0,15 | 0,70 | 0,80 | 0,66 | 0,81 | 174K | 322 |
| 24/04/2019 | 254,17% | 0,61 | 0,85 | 1,05 | 0,72 | 1,10 | 471K | 723 |
| 12/01/2018 | -20,00% | -0,06 | 0,24 | 0,31 | 0,23 | 0,40 | 222K | 578 |
| 11/01/2018 | -41,18% | -0,21 | 0,30 | 0,53 | 0,27 | 0,53 | 360K | 1.261 |
| 10/01/2018 | 6,25% | 0,03 | 0,51 | 0,47 | 0,46 | 0,61 | 337K | 1.303 |
| 09/01/2018 | -46,67% | -0,42 | 0,48 | 0,90 | 0,37 | 0,90 | 2M | 813 |
| 08/01/2018 | -44,10% | -0,71 | 0,90 | 1,60 | 0,71 | 1,61 | 1M | 645 |
| 05/01/2018 | -18,69% | -0,37 | 1,61 | 2,04 | 1,61 | 2,15 | 3M | 805 |
| 04/01/2018 | -32,88% | -0,97 | 1,98 | 2,95 | 1,62 | 3,10 | 4M | 1.700 |
| 03/01/2018 | -4,84% | -0,15 | 2,95 | 2,92 | 2,88 | 3,19 | 1M | 843 |
| 02/01/2018 | -6,06% | -0,20 | 3,10 | 3,10 | 2,80 | 3,28 | 815K | 996 |
| 28/12/2017 | 14,98% | 0,43 | 3,30 | 2,88 | 2,88 | 3,48 | 3M | 1.106 |
| 27/12/2017 | 33,49% | 0,72 | 2,87 | 2,05 | 2,05 | 2,87 | 508K | 528 |
| 26/12/2017 | 7,50% | 0,15 | 2,15 | 1,88 | 1,88 | 2,15 | 116K | 216 |
| 22/12/2017 | -17,01% | -0,41 | 2,00 | 2,40 | 1,81 | 2,40 | 286K | 598 |
| 21/12/2017 | - | - | 2,41 | 2,90 | 2,40 | 3,10 | 59K | 68 |
Date,Open,High,Low,Close,Volume
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
08-May-19,0.32,0.35,0.31,0.34,235200
07-May-19,0.28,0.33,0.27,0.33,280671
06-May-19,0.31,0.34,0.27,0.27,221031
03-May-19,0.25,0.38,0.19,0.31,418409
02-May-19,0.38,0.38,0.22,0.24,685849
30-Apr-19,0.53,0.56,0.37,0.40,951788
29-Apr-19,0.51,0.59,0.35,0.54,1780887
26-Apr-19,0.68,0.74,0.53,0.69,276354
25-Apr-19,0.80,0.81,0.66,0.70,174126
24-Apr-19,1.05,1.10,0.72,0.85,471473
12-Jan-18,0.31,0.40,0.23,0.24,222144
11-Jan-18,0.53,0.53,0.27,0.30,359720
10-Jan-18,0.47,0.61,0.46,0.51,337462
09-Jan-18,0.90,0.90,0.37,0.48,1792093
08-Jan-18,1.60,1.61,0.71,0.90,1142474
05-Jan-18,2.04,2.15,1.61,1.61,2762151
04-Jan-18,2.95,3.10,1.62,1.98,3937117
03-Jan-18,2.92,3.19,2.88,2.95,1136058
02-Jan-18,3.10,3.28,2.80,3.10,814895
28-Dec-17,2.88,3.48,2.88,3.30,3030012
27-Dec-17,2.05,2.87,2.05,2.87,508002
26-Dec-17,1.88,2.15,1.88,2.15,115606
22-Dec-17,2.40,2.40,1.81,2.00,285914
21-Dec-17,2.90,3.10,2.40,2.41,58593
*exoneração de responsabilidade e termos de uso