Cotação atual, histórico e gráfico do papel: GFSA12

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 GFSA12:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/07/2026	-8,33%	-0,01	0,11	0,11	0,11	0,11	11	1
23/07/2026	50,00%	0,04	0,12	0,07	0,07	0,12	180	12
22/07/2026	-20,00%	-0,02	0,08	0,10	0,08	0,10	3K	21
21/07/2026	-16,67%	-0,02	0,10	0,10	0,10	0,10	750	7
20/07/2026	0,00%	0,00	0,12	0,12	0,12	0,12	264	3
17/07/2026	9,09%	0,01	0,12	0,12	0,12	0,12	456	3
16/07/2026	0,00%	0,00	0,11	0,11	0,11	0,11	88	6
15/07/2026	10,00%	0,01	0,11	0,10	0,10	0,12	2K	16
14/07/2026	-9,09%	-0,01	0,10	0,13	0,10	0,13	3K	31
13/07/2026	-8,33%	-0,01	0,11	0,11	0,11	0,13	1K	28
10/07/2026	0,00%	0,00	0,12	0,13	0,12	0,15	1K	19
09/07/2026	-7,69%	-0,01	0,12	0,13	0,12	0,14	322	11
08/07/2026	18,18%	0,02	0,13	0,13	0,11	0,15	763	12
07/07/2026	-15,38%	-0,02	0,11	0,14	0,11	0,14	2K	20
06/07/2026	-23,53%	-0,04	0,13	0,18	0,10	0,18	3K	39
03/07/2026	30,77%	0,04	0,17	0,14	0,14	0,18	2K	14
02/07/2026	44,44%	0,04	0,13	0,12	0,12	0,19	10K	68
01/07/2026	-73,53%	-0,25	0,09	0,18	0,09	0,32	10K	53
24/06/2026	0,00%	0,00	0,34	0,34	0,34	0,34	34	1
23/06/2026	0,00%	0,00	0,34	0,34	0,34	0,34	204	2
19/06/2026	-12,82%	-0,05	0,34	0,34	0,34	0,34	170	1
18/06/2026	34,48%	0,10	0,39	0,30	0,30	0,44	12K	25
17/06/2026	0,00%	0,00	0,29	0,30	0,28	0,30	623	4
16/06/2026	-3,33%	-0,01	0,29	0,30	0,29	0,30	6K	5
15/06/2026	57,89%	0,11	0,30	0,30	0,30	0,30	16K	5
12/06/2026	0,00%	0,00	0,19	0,20	0,19	0,20	727	2
11/06/2026	-9,52%	-0,02	0,19	0,20	0,12	0,20	3K	16
10/06/2026	-30,00%	-0,09	0,21	0,21	0,21	0,21	42	1
08/06/2026	-6,25%	-0,02	0,30	0,30	0,30	0,30	60	2
05/06/2026	0,00%	0,00	0,32	0,32	0,32	0,32	32	1
03/06/2026	0,00%	0,00	0,32	0,32	0,32	0,32	64	1
02/06/2026	0,00%	0,00	0,32	0,32	0,32	0,32	2K	7
01/06/2026	28,00%	0,07	0,32	0,25	0,25	0,32	267	4
29/05/2026	-28,57%	-0,10	0,25	0,29	0,25	0,29	1K	2
07/05/2026	16,67%	0,05	0,35	0,23	0,23	0,35	128	3
06/05/2026	0,00%	0,00	0,30	0,30	0,30	0,30	150	2
04/05/2026	50,00%	0,10	0,30	0,25	0,25	0,30	3K	22
30/04/2026	33,33%	0,05	0,20	0,17	0,17	0,20	4K	9
29/04/2026	-62,50%	-0,25	0,15	0,10	0,10	0,15	6K	26
22/04/2026	0,00%	0,00	0,40	0,40	0,40	0,40	40	1
06/04/2026	0,00%	0,00	0,40	0,40	0,40	0,40	4K	3
02/04/2026	-4,76%	-0,02	0,40	0,40	0,40	0,40	4K	3
23/03/2026	20,00%	0,07	0,42	0,40	0,40	0,42	568	2
20/03/2026	0,00%	0,00	0,35	0,35	0,35	0,35	105	1
19/03/2026	-2,78%	-0,01	0,35	0,35	0,35	0,35	70	1
17/03/2026	9,09%	0,03	0,36	0,49	0,36	0,49	265	4
16/03/2026	-34,00%	-0,17	0,33	0,37	0,32	0,37	3K	12
12/03/2026	-23,08%	-0,15	0,50	0,49	0,48	0,50	6K	7
11/03/2026	32,65%	0,16	0,65	0,68	0,65	0,80	8K	11
09/03/2026	8,89%	0,04	0,49	0,31	0,31	0,49	80	2
05/03/2026	87,50%	0,21	0,45	0,30	0,30	0,45	285	4
03/03/2026	-38,46%	-0,15	0,24	0,22	0,22	0,24	46	2
02/03/2026	-22,00%	-0,11	0,39	0,35	0,35	0,39	2K	4
25/02/2026	0,00%	0,00	0,50	0,50	0,50	0,50	2K	2
23/02/2026	-5,66%	-0,03	0,50	0,53	0,50	0,53	4K	6
19/02/2026	0,00%	0,00	0,53	0,53	0,53	0,53	265	1
13/02/2026	-10,17%	-0,06	0,53	0,53	0,53	0,53	530	1
11/02/2026	1,72%	0,01	0,59	0,59	0,59	0,59	59	1
09/02/2026	5,45%	0,03	0,58	0,58	0,58	0,58	58	1
06/02/2026	-21,43%	-0,15	0,55	0,53	0,53	0,55	108	2
05/02/2026	-33,96%	-0,36	0,70	0,56	0,51	0,70	3K	25
27/01/2026	6,00%	0,06	1,06	1,06	1,06	1,06	1K	3
26/01/2026	17,65%	0,15	1,00	1,00	1,00	1,00	200	2
23/01/2026	21,43%	0,15	0,85	0,85	0,85	0,85	85	1
19/01/2026	-11,39%	-0,09	0,70	0,79	0,70	0,79	610	7
15/01/2026	-1,25%	-0,01	0,79	0,80	0,79	0,80	1K	4
14/01/2026	-3,61%	-0,03	0,80	0,85	0,80	0,85	1K	7
13/01/2026	-16,16%	-0,16	0,83	0,83	0,83	0,83	249	2
12/01/2026	8,79%	0,08	0,99	0,91	0,81	0,99	1K	7
08/01/2026	-39,33%	-0,59	0,91	1,25	0,91	1,25	16K	27
06/01/2026	0,00%	0,00	1,50	1,50	1,50	1,50	1K	1
02/01/2026	2,04%	0,03	1,50	1,49	1,49	1,50	4K	2
30/12/2025	1,38%	0,02	1,47	1,30	1,30	1,47	277	2
29/12/2025	11,54%	0,15	1,45	1,30	1,30	1,45	6K	8
23/12/2025	2,36%	0,03	1,30	1,49	1,30	1,49	669	4
22/12/2025	-9,29%	-0,13	1,27	1,30	1,26	1,40	3K	4
15/12/2025	16,67%	0,20	1,40	1,40	1,40	1,40	140	1
11/12/2025	-18,37%	-0,27	1,20	1,18	1,18	1,20	478	3
10/12/2025	-0,68%	-0,01	1,47	1,45	1,45	1,47	3K	4
09/12/2025	-1,33%	-0,02	1,48	1,48	1,48	1,48	148	1
04/12/2025	7,14%	0,10	1,50	1,40	1,40	1,50	1K	3
02/12/2025	7,69%	0,10	1,40	1,24	1,24	1,40	964	3
01/12/2025	6,56%	0,08	1,30	1,30	1,30	1,30	650	2
28/11/2025	0,00%	0,00	1,22	1,22	1,22	1,22	610	1
26/11/2025	-10,95%	-0,15	1,22	1,37	1,22	1,48	6K	8
25/11/2025	9,60%	0,12	1,37	1,25	1,25	1,37	4K	10
24/11/2025	25,00%	0,25	1,25	1,25	1,21	1,45	24K	29
21/11/2025	1,01%	0,01	1,00	1,10	1,00	1,11	3K	9
19/11/2025	23,75%	0,19	0,99	0,99	0,95	1,01	11K	21
18/11/2025	-23,81%	-0,25	0,80	1,01	0,80	1,01	9K	13
17/11/2025	-4,55%	-0,05	1,05	1,10	1,05	1,10	557K	13
14/11/2025	-8,33%	-0,10	1,10	1,11	1,10	1,11	2K	5
13/11/2025	-9,77%	-0,13	1,20	1,16	1,16	1,29	315K	12
12/11/2025	30,39%	0,31	1,33	1,02	1,01	1,33	83K	36
11/11/2025	-36,25%	-0,58	1,02	1,00	0,95	1,15	13K	31
06/11/2025	-5,33%	-0,09	1,60	1,62	1,60	1,62	484	3
04/11/2025	0,00%	0,00	1,69	1,69	1,69	1,69	845	2
03/11/2025	-7,14%	-0,13	1,69	1,70	1,69	1,71	1K	6
31/10/2025	15,19%	0,24	1,82	1,60	1,60	1,82	342	2
27/10/2025	-1,25%	-0,02	1,58	1,69	1,58	1,69	327	2
24/10/2025	14,29%	0,20	1,60	1,60	1,60	1,60	320	2
23/10/2025	3,70%	0,05	1,40	1,15	1,15	1,40	255	2
17/10/2025	3,85%	0,05	1,35	1,35	1,35	1,35	675	1
16/10/2025	5,69%	0,07	1,30	1,30	1,30	1,30	130	1
15/10/2025	-5,38%	-0,07	1,23	1,23	1,23	1,23	615	1
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	-	-	1,71	1,43	1,43	1,80	7K	23

Date,Open,High,Low,Close,Volume
24-Jul-26,0.11,0.11,0.11,0.11,11
23-Jul-26,0.07,0.12,0.07,0.12,180
22-Jul-26,0.10,0.10,0.08,0.08,2588
21-Jul-26,0.10,0.10,0.10,0.10,750
20-Jul-26,0.12,0.12,0.12,0.12,264
17-Jul-26,0.12,0.12,0.12,0.12,456
16-Jul-26,0.11,0.11,0.11,0.11,88
15-Jul-26,0.10,0.12,0.10,0.11,1846
14-Jul-26,0.13,0.13,0.10,0.10,2514
13-Jul-26,0.11,0.13,0.11,0.11,1163
10-Jul-26,0.13,0.15,0.12,0.12,1148
09-Jul-26,0.13,0.14,0.12,0.12,322
08-Jul-26,0.13,0.15,0.11,0.13,763
07-Jul-26,0.14,0.14,0.11,0.11,1627
06-Jul-26,0.18,0.18,0.10,0.13,2900
03-Jul-26,0.14,0.18,0.14,0.17,2023
02-Jul-26,0.12,0.19,0.12,0.13,9866
01-Jul-26,0.18,0.32,0.09,0.09,10319
24-Jun-26,0.34,0.34,0.34,0.34,34
23-Jun-26,0.34,0.34,0.34,0.34,204
19-Jun-26,0.34,0.34,0.34,0.34,170
18-Jun-26,0.30,0.44,0.30,0.39,11563
17-Jun-26,0.30,0.30,0.28,0.29,623
16-Jun-26,0.30,0.30,0.29,0.29,6489
15-Jun-26,0.30,0.30,0.30,0.30,15630
12-Jun-26,0.20,0.20,0.19,0.19,727
11-Jun-26,0.20,0.20,0.12,0.19,2676
10-Jun-26,0.21,0.21,0.21,0.21,42
08-Jun-26,0.30,0.30,0.30,0.30,60
05-Jun-26,0.32,0.32,0.32,0.32,32
03-Jun-26,0.32,0.32,0.32,0.32,64
02-Jun-26,0.32,0.32,0.32,0.32,1664
01-Jun-26,0.25,0.32,0.25,0.32,267
29-May-26,0.29,0.29,0.25,0.25,1475
07-May-26,0.23,0.35,0.23,0.35,128
06-May-26,0.30,0.30,0.30,0.30,150
04-May-26,0.25,0.30,0.25,0.30,3070
30-Apr-26,0.17,0.20,0.17,0.20,4079
29-Apr-26,0.10,0.15,0.10,0.15,5695
22-Apr-26,0.40,0.40,0.40,0.40,40
06-Apr-26,0.40,0.40,0.40,0.40,4000
02-Apr-26,0.40,0.40,0.40,0.40,3720
23-Mar-26,0.40,0.42,0.40,0.42,568
20-Mar-26,0.35,0.35,0.35,0.35,105
19-Mar-26,0.35,0.35,0.35,0.35,70
17-Mar-26,0.49,0.49,0.36,0.36,265
16-Mar-26,0.37,0.37,0.32,0.33,3054
12-Mar-26,0.49,0.50,0.48,0.50,5983
11-Mar-26,0.68,0.80,0.65,0.65,7748
09-Mar-26,0.31,0.49,0.31,0.49,80
05-Mar-26,0.30,0.45,0.30,0.45,285
03-Mar-26,0.22,0.24,0.22,0.24,46
02-Mar-26,0.35,0.39,0.35,0.39,2030
25-Feb-26,0.50,0.50,0.50,0.50,2000
23-Feb-26,0.53,0.53,0.50,0.50,4350
19-Feb-26,0.53,0.53,0.53,0.53,265
13-Feb-26,0.53,0.53,0.53,0.53,530
11-Feb-26,0.59,0.59,0.59,0.59,59
09-Feb-26,0.58,0.58,0.58,0.58,58
06-Feb-26,0.53,0.55,0.53,0.55,108
05-Feb-26,0.56,0.70,0.51,0.70,3365
27-Jan-26,1.06,1.06,1.06,1.06,1060
26-Jan-26,1.00,1.00,1.00,1.00,200
23-Jan-26,0.85,0.85,0.85,0.85,85
19-Jan-26,0.79,0.79,0.70,0.70,610
15-Jan-26,0.80,0.80,0.79,0.79,1036
14-Jan-26,0.85,0.85,0.80,0.80,1460
13-Jan-26,0.83,0.83,0.83,0.83,249
12-Jan-26,0.91,0.99,0.81,0.99,1371
08-Jan-26,1.25,1.25,0.91,0.91,15774
06-Jan-26,1.50,1.50,1.50,1.50,1050
02-Jan-26,1.49,1.50,1.49,1.50,4499
30-Dec-25,1.30,1.47,1.30,1.47,277
29-Dec-25,1.30,1.45,1.30,1.45,5690
23-Dec-25,1.49,1.49,1.30,1.30,669
22-Dec-25,1.30,1.40,1.26,1.27,2836
15-Dec-25,1.40,1.40,1.40,1.40,140
11-Dec-25,1.18,1.20,1.18,1.20,478
10-Dec-25,1.45,1.47,1.45,1.47,2926
09-Dec-25,1.48,1.48,1.48,1.48,148
04-Dec-25,1.40,1.50,1.40,1.50,1430
02-Dec-25,1.24,1.40,1.24,1.40,964
01-Dec-25,1.30,1.30,1.30,1.30,650
28-Nov-25,1.22,1.22,1.22,1.22,610
26-Nov-25,1.37,1.48,1.22,1.22,5517
25-Nov-25,1.25,1.37,1.25,1.37,4018
24-Nov-25,1.25,1.45,1.21,1.25,24383
21-Nov-25,1.10,1.11,1.00,1.00,2542
19-Nov-25,0.99,1.01,0.95,0.99,11092
18-Nov-25,1.01,1.01,0.80,0.80,8673
17-Nov-25,1.10,1.10,1.05,1.05,557205
14-Nov-25,1.11,1.11,1.10,1.10,1541
13-Nov-25,1.16,1.29,1.16,1.20,314845
12-Nov-25,1.02,1.33,1.01,1.33,82568
11-Nov-25,1.00,1.15,0.95,1.02,13150
06-Nov-25,1.62,1.62,1.60,1.60,484
04-Nov-25,1.69,1.69,1.69,1.69,845
03-Nov-25,1.70,1.71,1.69,1.69,1357
31-Oct-25,1.60,1.82,1.60,1.82,342
27-Oct-25,1.69,1.69,1.58,1.58,327
24-Oct-25,1.60,1.60,1.60,1.60,320
23-Oct-25,1.15,1.40,1.15,1.40,255
17-Oct-25,1.35,1.35,1.35,1.35,675
16-Oct-25,1.30,1.30,1.30,1.30,130
15-Oct-25,1.23,1.23,1.23,1.23,615
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

*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: GFSA12