Cotação atual, histórico e gráfico do papel: GFSA12
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 |
| 13/10/2025 | -18,75% | -0,30 | 1,30 | 1,30 | 1,30 | 1,30 | 130 | 1 |
| 10/10/2025 | 0,00% | 0,00 | 1,60 | 1,60 | 1,60 | 1,60 | 320 | 2 |
| 09/10/2025 | -10,61% | -0,19 | 1,60 | 1,80 | 1,60 | 1,80 | 2K | 6 |
| 08/10/2025 | 27,86% | 0,39 | 1,79 | 1,50 | 1,50 | 1,79 | 3K | 7 |
| 07/10/2025 | 15,70% | 0,19 | 1,40 | 1,30 | 1,30 | 1,40 | 2K | 7 |
| 06/10/2025 | -29,24% | -0,50 | 1,21 | 1,39 | 1,10 | 1,41 | 7K | 19 |
| 03/10/2025 | 21,28% | 0,30 | 1,71 | 1,55 | 1,55 | 1,71 | 833 | 5 |
|
|
| 02/10/2025 | -23,37% | -0,43 | 1,41 | 1,88 | 1,41 | 2,00 | 4K | 16 |
| 01/10/2025 | 26,03% | 0,38 | 1,84 | 1,50 | 1,50 | 1,90 | 4K | 17 |
| 30/09/2025 | -8,75% | -0,14 | 1,46 | 1,75 | 1,20 | 1,75 | 8K | 22 |
| 29/09/2025 | -27,27% | -0,60 | 1,60 | 2,40 | 1,60 | 2,50 | 42K | 47 |
| 26/09/2025 | -21,43% | -0,60 | 2,20 | 2,25 | 2,00 | 2,25 | 4K | 10 |
| 24/09/2025 | 12,00% | 0,30 | 2,80 | 2,50 | 2,15 | 2,80 | 16K | 31 |
| 23/09/2025 | 20,19% | 0,42 | 2,50 | 2,04 | 2,00 | 2,50 | 16K | 27 |
| 19/09/2025 | -0,95% | -0,02 | 2,08 | 1,86 | 1,86 | 2,08 | 580 | 2 |
| 18/09/2025 | 13,51% | 0,25 | 2,10 | 1,94 | 1,90 | 2,18 | 5K | 12 |
| 17/09/2025 | -2,63% | -0,05 | 1,85 | 1,71 | 1,71 | 1,85 | 1K | 4 |
| 16/09/2025 | 6,15% | 0,11 | 1,90 | 1,84 | 1,84 | 1,90 | 2K | 8 |
| 15/09/2025 | 27,86% | 0,39 | 1,79 | 1,60 | 1,35 | 1,80 | 257K | 73 |
| 12/09/2025 | 2,94% | 0,04 | 1,40 | 1,30 | 1,22 | 1,40 | 13K | 7 |
| 11/09/2025 | -8,11% | -0,12 | 1,36 | 1,48 | 1,31 | 1,48 | 10K | 12 |
| 10/09/2025 | -7,50% | -0,12 | 1,48 | 1,50 | 1,48 | 1,71 | 8K | 22 |
| 09/09/2025 | 8,84% | 0,13 | 1,60 | 1,55 | 1,44 | 1,60 | 4K | 12 |
| 08/09/2025 | -10,91% | -0,18 | 1,47 | 1,74 | 1,47 | 1,75 | 10K | 14 |
| 05/09/2025 | 8,55% | 0,13 | 1,65 | 1,56 | 1,56 | 1,78 | 257K | 64 |
| 04/09/2025 | 36,94% | 0,41 | 1,52 | 1,11 | 1,08 | 1,52 | 27K | 25 |
| 03/09/2025 | -22,38% | -0,32 | 1,11 | 1,20 | 1,02 | 1,30 | 81K | 101 |
| 02/09/2025 | -16,37% | -0,28 | 1,43 | 1,79 | 1,41 | 1,79 | 83K | 47 |
| 01/09/2025 | 19,58% | 0,28 | 1,71 | 1,43 | 1,43 | 1,80 | 7K | 23 |
| 29/08/2025 | -22,70% | -0,42 | 1,43 | 1,81 | 1,43 | 1,81 | 83K | 80 |
| 28/08/2025 | -3,65% | -0,07 | 1,85 | 2,20 | 1,85 | 2,20 | 314K | 82 |
| 27/08/2025 | -2,54% | -0,05 | 1,92 | 2,25 | 1,92 | 2,25 | 9K | 13 |
| 26/08/2025 | -17,23% | -0,41 | 1,97 | 2,00 | 1,97 | 2,00 | 10K | 7 |
| 25/08/2025 | 10,70% | 0,23 | 2,38 | 2,15 | 1,96 | 2,38 | 3K | 8 |
| 22/08/2025 | -3,59% | -0,08 | 2,15 | 2,37 | 2,00 | 2,37 | 465K | 35 |
| 21/08/2025 | 14,36% | 0,28 | 2,23 | 2,30 | 2,23 | 2,30 | 2K | 5 |
| 20/08/2025 | -8,45% | -0,18 | 1,95 | 2,02 | 1,95 | 2,30 | 17K | 20 |
| 19/08/2025 | -13,41% | -0,33 | 2,13 | 2,70 | 2,13 | 2,70 | 16K | 19 |
| 18/08/2025 | -28,70% | -0,99 | 2,46 | 2,30 | 2,30 | 2,70 | 76K | 32 |
| 15/08/2025 | 10,93% | 0,34 | 3,45 | 3,30 | 3,30 | 3,50 | 4K | 11 |
| 14/08/2025 | -35,21% | -1,69 | 3,11 | 3,36 | 3,11 | 3,49 | 853K | 168 |
| 13/08/2025 | 14,29% | 0,60 | 4,80 | 3,50 | 3,20 | 4,80 | 78K | 25 |
| 12/08/2025 | -35,88% | -2,35 | 4,20 | 4,30 | 4,20 | 4,50 | 121K | 31 |
| 06/08/2025 | - | - | 6,55 | 6,55 | 6,55 | 6,55 | 655 | 1 |
Date,Open,High,Low,Close,Volume
13-Oct-25,1.30,1.30,1.30,1.30,130
10-Oct-25,1.60,1.60,1.60,1.60,320
09-Oct-25,1.80,1.80,1.60,1.60,2500
08-Oct-25,1.50,1.79,1.50,1.79,3193
07-Oct-25,1.30,1.40,1.30,1.40,2210
06-Oct-25,1.39,1.41,1.10,1.21,7063
03-Oct-25,1.55,1.71,1.55,1.71,833
02-Oct-25,1.88,2.00,1.41,1.41,3715
01-Oct-25,1.50,1.90,1.50,1.84,3693
30-Sep-25,1.75,1.75,1.20,1.46,7509
29-Sep-25,2.40,2.50,1.60,1.60,41584
26-Sep-25,2.25,2.25,2.00,2.20,4189
24-Sep-25,2.50,2.80,2.15,2.80,15980
23-Sep-25,2.04,2.50,2.00,2.50,15560
19-Sep-25,1.86,2.08,1.86,2.08,580
18-Sep-25,1.94,2.18,1.90,2.10,5242
17-Sep-25,1.71,1.85,1.71,1.85,1436
16-Sep-25,1.84,1.90,1.84,1.90,2072
15-Sep-25,1.60,1.80,1.35,1.79,256569
12-Sep-25,1.30,1.40,1.22,1.40,12820
11-Sep-25,1.48,1.48,1.31,1.36,10252
10-Sep-25,1.50,1.71,1.48,1.48,7520
09-Sep-25,1.55,1.60,1.44,1.60,3835
08-Sep-25,1.74,1.75,1.47,1.47,10385
05-Sep-25,1.56,1.78,1.56,1.65,256824
04-Sep-25,1.11,1.52,1.08,1.52,26904
03-Sep-25,1.20,1.30,1.02,1.11,80869
02-Sep-25,1.79,1.79,1.41,1.43,82908
01-Sep-25,1.43,1.80,1.43,1.71,7397
29-Aug-25,1.81,1.81,1.43,1.43,82996
28-Aug-25,2.20,2.20,1.85,1.85,313860
27-Aug-25,2.25,2.25,1.92,1.92,8601
26-Aug-25,2.00,2.00,1.97,1.97,9997
25-Aug-25,2.15,2.38,1.96,2.38,3402
22-Aug-25,2.37,2.37,2.00,2.15,464757
21-Aug-25,2.30,2.30,2.23,2.23,2265
20-Aug-25,2.02,2.30,1.95,1.95,17118
19-Aug-25,2.70,2.70,2.13,2.13,16500
18-Aug-25,2.30,2.70,2.30,2.46,76353
15-Aug-25,3.30,3.50,3.30,3.45,3764
14-Aug-25,3.36,3.49,3.11,3.11,853129
13-Aug-25,3.50,4.80,3.20,4.80,78432
12-Aug-25,4.30,4.50,4.20,4.20,121495
06-Aug-25,6.55,6.55,6.55,6.55,655
*exoneração de responsabilidade e termos de uso