Cotação atual, histórico e gráfico do papel: GFSA3

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 GFSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/10/2025	-0,60%	-0,04	6,66	6,70	6,49	6,72	3M	1.419
13/10/2025	-2,47%	-0,17	6,70	6,85	6,50	7,02	4M	1.760
10/10/2025	-0,43%	-0,03	6,87	6,90	6,73	7,05	4M	1.557
09/10/2025	-5,61%	-0,41	6,90	7,30	6,86	7,43	5M	1.823
08/10/2025	2,67%	0,19	7,31	7,15	7,14	7,70	6M	1.786
07/10/2025	-3,13%	-0,23	7,12	7,31	7,05	7,34	3M	1.011
06/10/2025	-10,37%	-0,85	7,35	8,10	7,35	8,20	7M	2.279

03/10/2025	1,23%	0,10	8,20	8,05	7,91	8,25	6M	1.708
02/10/2025	-2,41%	-0,20	8,10	8,33	8,02	8,54	6M	1.738
01/10/2025	2,22%	0,18	8,30	8,16	7,96	8,60	6M	2.146
30/09/2025	-4,25%	-0,36	8,12	8,60	7,87	8,70	17M	4.955
29/09/2025	-17,59%	-1,81	8,48	10,29	8,48	10,47	18M	3.255
26/09/2025	-4,01%	-0,43	10,29	10,75	10,15	10,80	6M	1.705
25/09/2025	-6,78%	-0,78	10,72	11,50	10,72	11,52	5M	1.151
24/09/2025	-0,78%	-0,09	11,50	11,64	11,48	11,69	4M	1.198
23/09/2025	-0,09%	-0,01	11,59	11,57	11,54	11,75	5M	853
22/09/2025	-0,94%	-0,11	11,60	11,73	11,58	11,79	2M	588
19/09/2025	-0,59%	-0,07	11,71	11,74	11,68	11,88	4M	958
18/09/2025	-2,81%	-0,34	11,78	12,10	11,74	12,10	6M	1.183
17/09/2025	2,62%	0,31	12,12	11,82	11,69	12,28	10M	2.138
16/09/2025	-0,92%	-0,11	11,81	11,92	11,80	12,67	12M	1.685
15/09/2025	-0,83%	-0,10	11,92	12,12	11,90	12,12	3M	1.070
12/09/2025	0,25%	0,03	12,02	11,87	11,85	12,12	4M	1.060
11/09/2025	1,35%	0,16	11,99	11,89	11,83	12,21	5M	1.116
10/09/2025	-0,67%	-0,08	11,83	11,94	11,76	12,25	6M	1.040
09/09/2025	-0,83%	-0,10	11,91	12,08	11,87	12,13	6M	756
08/09/2025	-5,80%	-0,74	12,01	12,72	12,01	12,72	7M	1.358
05/09/2025	4,08%	0,50	12,75	12,33	12,33	13,75	18M	2.394
04/09/2025	0,00%	0,00	12,25	12,20	12,19	12,42	4M	852
03/09/2025	-3,16%	-0,40	12,25	12,51	12,24	12,63	5M	1.137
02/09/2025	-2,01%	-0,26	12,65	12,88	12,65	12,90	3M	797
01/09/2025	-3,51%	-0,47	12,91	13,32	12,91	13,50	6M	836
29/08/2025	1,06%	0,14	13,38	13,39	13,17	13,55	7M	1.257
28/08/2025	-0,53%	-0,07	13,24	13,35	13,20	13,74	6M	933
27/08/2025	-1,04%	-0,14	13,31	13,50	12,95	13,58	5M	956
26/08/2025	-2,25%	-0,31	13,45	13,80	13,44	13,80	3M	518
25/08/2025	-0,51%	-0,07	13,76	13,87	13,66	13,94	2M	476
22/08/2025	6,30%	0,82	13,83	13,01	12,92	13,99	7M	1.432
21/08/2025	0,46%	0,06	13,01	12,99	12,75	13,44	3M	755
20/08/2025	-4,07%	-0,55	12,95	13,41	12,95	13,53	2M	588
19/08/2025	-2,32%	-0,32	13,50	13,80	13,36	13,89	2M	468
18/08/2025	0,14%	0,02	13,82	13,80	13,73	13,99	2M	508
15/08/2025	-4,23%	-0,61	13,80	14,61	13,80	14,69	4M	840
14/08/2025	-1,64%	-0,24	14,41	14,70	14,40	14,90	4M	1.008
13/08/2025	-1,01%	-0,15	14,65	14,90	14,50	15,00	4M	800
12/08/2025	-5,13%	-0,80	14,80	15,85	14,80	16,04	8M	1.447
11/08/2025	0,26%	0,04	15,60	15,61	15,18	15,88	3M	699
08/08/2025	-9,32%	-1,60	15,56	17,16	15,53	17,45	6M	1.052
07/08/2025	12,89%	1,96	17,16	15,31	15,31	17,96	14M	2.331
06/08/2025	1,67%	0,25	15,20	15,20	15,10	15,58	4M	663
05/08/2025	-1,90%	-0,29	14,95	15,31	14,95	15,47	2M	448
04/08/2025	0,59%	0,09	15,24	15,22	14,76	15,43	3M	706
01/08/2025	-0,79%	-0,12	15,15	15,15	14,94	15,80	6M	1.329
31/07/2025	-1,93%	-0,30	15,27	15,51	15,03	15,80	6M	1.246
30/07/2025	-2,69%	-0,43	15,57	15,89	15,47	16,08	3M	783
29/07/2025	0,63%	0,10	16,00	15,88	15,28	16,48	8M	2.033
28/07/2025	-2,15%	-0,35	15,90	16,50	15,82	16,50	2M	551
25/07/2025	-0,25%	-0,04	16,25	16,57	16,19	16,57	2M	486
24/07/2025	-3,50%	-0,59	16,29	16,90	16,17	17,09	3M	746
23/07/2025	-4,20%	-0,74	16,88	17,64	16,88	17,95	8M	1.562
22/07/2025	4,14%	0,70	17,62	16,90	16,90	19,29	11M	2.245
21/07/2025	-5,16%	-0,92	16,92	17,92	16,87	17,92	3M	765
18/07/2025	-1,16%	-0,21	17,84	18,05	17,84	18,38	3M	579
17/07/2025	-1,37%	-0,25	18,05	18,18	17,89	18,63	3M	632
16/07/2025	2,18%	0,39	18,30	17,96	17,56	18,69	3M	859
15/07/2025	-3,19%	-0,59	17,91	18,51	17,75	18,70	6M	1.411
14/07/2025	-7,45%	-1,49	18,50	19,99	18,42	19,99	5M	1.110
11/07/2025	7,88%	1,46	19,99	18,34	18,29	19,99	6M	1.134
10/07/2025	3,52%	0,63	18,53	17,61	17,52	18,93	5M	1.275
09/07/2025	0,00%	0,00	17,90	17,86	17,66	18,25	4M	649
08/07/2025	-0,61%	-0,11	17,90	17,91	17,85	18,28	5M	864
07/07/2025	-5,46%	-1,04	18,01	19,39	18,01	19,39	9M	1.573
04/07/2025	-3,79%	-0,75	19,05	19,81	19,05	20,00	6M	1.537
03/07/2025	-1,54%	-0,31	19,80	20,12	19,80	20,23	7M	1.283
02/07/2025	-3,50%	-0,73	20,11	20,83	20,11	20,95	3M	709
01/07/2025	1,86%	0,38	20,84	20,70	20,58	21,39	6M	1.187
27/06/2025	0,05%	0,01	20,46	20,43	20,12	20,84	4M	786
26/06/2025	0,64%	0,13	20,45	20,36	20,22	20,94	6M	623
25/06/2025	-6,23%	-1,35	20,32	21,68	20,30	21,69	7M	643
24/06/2025	-4,12%	-0,93	21,67	22,69	21,65	23,04	10M	908
23/06/2025	-5,00%	-1,19	22,60	23,33	22,60	23,55	7M	624
20/06/2025	-4,84%	-1,21	23,79	24,78	23,51	24,89	12M	1.089
18/06/2025	11,11%	2,50	25,00	22,35	21,65	25,59	24M	1.791
17/06/2025	0,09%	0,02	22,50	22,48	19,61	22,58	29M	3.820
16/06/2025	1.712,90%	21,24	22,48	24,00	22,48	24,73	16M	1.733
13/06/2025	0,00%	0,00	1,24	1,23	1,22	1,30	7M	1.398
12/06/2025	-1,59%	-0,02	1,24	1,25	1,24	1,31	5M	1.047
11/06/2025	-2,33%	-0,03	1,26	1,29	1,24	1,32	5M	1.063
10/06/2025	5,74%	0,07	1,29	1,22	1,20	1,43	19M	3.528
09/06/2025	-0,81%	-0,01	1,22	1,23	1,18	1,23	5M	1.033
06/06/2025	0,00%	0,00	1,23	1,22	1,21	1,24	3M	562
05/06/2025	0,00%	0,00	1,23	1,23	1,21	1,25	3M	862
04/06/2025	-0,81%	-0,01	1,23	1,27	1,22	1,29	5M	1.554
03/06/2025	-1,59%	-0,02	1,24	1,25	1,22	1,26	5M	2.166
02/06/2025	3,28%	0,04	1,26	1,22	1,22	1,32	12M	3.620
30/05/2025	0,83%	0,01	1,22	1,22	1,21	1,23	2M	568
29/05/2025	0,83%	0,01	1,21	1,21	1,20	1,24	3M	1.119
28/05/2025	-4,00%	-0,05	1,20	1,25	1,20	1,25	5M	1.449
27/05/2025	-0,79%	-0,01	1,25	1,27	1,24	1,29	3M	731
26/05/2025	2,44%	0,03	1,26	1,24	1,22	1,27	3M	867
23/05/2025	-3,91%	-0,05	1,23	1,28	1,21	1,29	5M	1.477
22/05/2025	-3,76%	-0,05	1,28	1,32	1,27	1,35	11M	3.025
21/05/2025	9,92%	0,12	1,33	1,21	1,19	1,33	8M	1.771
20/05/2025	-1,63%	-0,02	1,21	1,23	1,19	1,25	5M	1.137
19/05/2025	-6,11%	-0,08	1,23	1,33	1,23	1,35	9M	1.749
16/05/2025	1,55%	0,02	1,31	1,32	1,26	1,35	8M	1.697
15/05/2025	-1,53%	-0,02	1,29	1,31	1,28	1,38	9M	2.404
14/05/2025	1,55%	0,02	1,31	1,29	1,25	1,35	10M	2.101
13/05/2025	5,74%	0,07	1,29	1,21	1,19	1,40	14M	2.901
12/05/2025	0,83%	0,01	1,22	1,24	1,20	1,28	5M	1.299
09/05/2025	-2,42%	-0,03	1,21	1,24	1,19	1,26	5M	2.064
08/05/2025	0,81%	0,01	1,24	1,27	1,23	1,33	7M	1.670
07/05/2025	-1,60%	-0,02	1,23	1,26	1,19	1,27	6M	1.909
06/05/2025	-4,58%	-0,06	1,25	1,32	1,25	1,34	6M	2.307
05/05/2025	-0,76%	-0,01	1,31	1,33	1,29	1,35	5M	2.137
02/05/2025	-5,71%	-0,08	1,32	1,41	1,29	1,45	9M	3.317
30/04/2025	4,48%	0,06	1,40	1,31	1,30	1,54	19M	5.010
29/04/2025	-2,19%	-0,03	1,34	1,39	1,33	1,39	7M	1.775
28/04/2025	-12,18%	-0,19	1,37	1,58	1,35	1,59	18M	4.483
25/04/2025	-6,59%	-0,11	1,56	1,71	1,56	1,72	9M	1.853
24/04/2025	1,21%	0,02	1,67	1,65	1,56	1,74	16M	3.232
23/04/2025	-5,17%	-0,09	1,65	1,78	1,65	1,83	14M	2.871
22/04/2025	10,83%	0,17	1,74	1,58	1,53	1,81	13M	2.723
17/04/2025	0,00%	0,00	1,57	1,59	1,55	1,62	8M	1.858
16/04/2025	-5,99%	-0,10	1,57	1,67	1,55	1,70	11M	2.601
15/04/2025	-2,91%	-0,05	1,67	1,73	1,67	1,75	5M	1.068
14/04/2025	-1,15%	-0,02	1,72	1,79	1,69	1,87	11M	2.591
11/04/2025	1,75%	0,03	1,74	1,75	1,68	1,81	12M	2.700
10/04/2025	-7,57%	-0,14	1,71	1,85	1,70	1,88	12M	2.327
09/04/2025	6,94%	0,12	1,85	1,71	1,66	1,88	20M	4.653
08/04/2025	-9,42%	-0,18	1,73	1,95	1,73	2,09	22M	3.269
07/04/2025	-4,50%	-0,09	1,91	1,95	1,88	2,10	22M	3.970
04/04/2025	-1,96%	-0,04	2,00	2,04	1,95	2,26	28M	5.125
03/04/2025	-	-	2,04	2,17	1,94	2,37	35M	8.154

Date,Open,High,Low,Close,Volume
14-Oct-25,6.70,6.72,6.49,6.66,2747561
13-Oct-25,6.85,7.02,6.50,6.70,3986498
10-Oct-25,6.90,7.05,6.73,6.87,3846638
09-Oct-25,7.30,7.43,6.86,6.90,5245468
08-Oct-25,7.15,7.70,7.14,7.31,5703264
07-Oct-25,7.31,7.34,7.05,7.12,3138069
06-Oct-25,8.10,8.20,7.35,7.35,7361956
03-Oct-25,8.05,8.25,7.91,8.20,5772606
02-Oct-25,8.33,8.54,8.02,8.10,5535874
01-Oct-25,8.16,8.60,7.96,8.30,6194709
30-Sep-25,8.60,8.70,7.87,8.12,16851265
29-Sep-25,10.29,10.47,8.48,8.48,17549590
26-Sep-25,10.75,10.80,10.15,10.29,5964071
25-Sep-25,11.50,11.52,10.72,10.72,5035399
24-Sep-25,11.64,11.69,11.48,11.50,3890139
23-Sep-25,11.57,11.75,11.54,11.59,4750000
22-Sep-25,11.73,11.79,11.58,11.60,2322786
19-Sep-25,11.74,11.88,11.68,11.71,3835853
18-Sep-25,12.10,12.10,11.74,11.78,5824287
17-Sep-25,11.82,12.28,11.69,12.12,9945663
16-Sep-25,11.92,12.67,11.80,11.81,11643939
15-Sep-25,12.12,12.12,11.90,11.92,2669850
12-Sep-25,11.87,12.12,11.85,12.02,3769672
11-Sep-25,11.89,12.21,11.83,11.99,5339721
10-Sep-25,11.94,12.25,11.76,11.83,5778754
09-Sep-25,12.08,12.13,11.87,11.91,5983503
08-Sep-25,12.72,12.72,12.01,12.01,7384446
05-Sep-25,12.33,13.75,12.33,12.75,18262531
04-Sep-25,12.20,12.42,12.19,12.25,3913606
03-Sep-25,12.51,12.63,12.24,12.25,5196884
02-Sep-25,12.88,12.90,12.65,12.65,3390250
01-Sep-25,13.32,13.50,12.91,12.91,6339896
29-Aug-25,13.39,13.55,13.17,13.38,6750471
28-Aug-25,13.35,13.74,13.20,13.24,5811315
27-Aug-25,13.50,13.58,12.95,13.31,4967005
26-Aug-25,13.80,13.80,13.44,13.45,2905307
25-Aug-25,13.87,13.94,13.66,13.76,1879060
22-Aug-25,13.01,13.99,12.92,13.83,7331213
21-Aug-25,12.99,13.44,12.75,13.01,2566145
20-Aug-25,13.41,13.53,12.95,12.95,2173436
19-Aug-25,13.80,13.89,13.36,13.50,1687389
18-Aug-25,13.80,13.99,13.73,13.82,2105152
15-Aug-25,14.61,14.69,13.80,13.80,3769966
14-Aug-25,14.70,14.90,14.40,14.41,3535678
13-Aug-25,14.90,15.00,14.50,14.65,3823867
12-Aug-25,15.85,16.04,14.80,14.80,7553781
11-Aug-25,15.61,15.88,15.18,15.60,3194481
08-Aug-25,17.16,17.45,15.53,15.56,5620615
07-Aug-25,15.31,17.96,15.31,17.16,14145439
06-Aug-25,15.20,15.58,15.10,15.20,3603388
05-Aug-25,15.31,15.47,14.95,14.95,1866067
04-Aug-25,15.22,15.43,14.76,15.24,3180606
01-Aug-25,15.15,15.80,14.94,15.15,5688518
31-Jul-25,15.51,15.80,15.03,15.27,5644827
30-Jul-25,15.89,16.08,15.47,15.57,3109106
29-Jul-25,15.88,16.48,15.28,16.00,8387220
28-Jul-25,16.50,16.50,15.82,15.90,2057436
25-Jul-25,16.57,16.57,16.19,16.25,1744583
24-Jul-25,16.90,17.09,16.17,16.29,3362992
23-Jul-25,17.64,17.95,16.88,16.88,7571406
22-Jul-25,16.90,19.29,16.90,17.62,10561057
21-Jul-25,17.92,17.92,16.87,16.92,3177887
18-Jul-25,18.05,18.38,17.84,17.84,2873388
17-Jul-25,18.18,18.63,17.89,18.05,3373683
16-Jul-25,17.96,18.69,17.56,18.30,3481588
15-Jul-25,18.51,18.70,17.75,17.91,5983752
14-Jul-25,19.99,19.99,18.42,18.50,5259465
11-Jul-25,18.34,19.99,18.29,19.99,6345103
10-Jul-25,17.61,18.93,17.52,18.53,4813723
09-Jul-25,17.86,18.25,17.66,17.90,3560261
08-Jul-25,17.91,18.28,17.85,17.90,4712851
07-Jul-25,19.39,19.39,18.01,18.01,9280426
04-Jul-25,19.81,20.00,19.05,19.05,6332098
03-Jul-25,20.12,20.23,19.80,19.80,7229228
02-Jul-25,20.83,20.95,20.11,20.11,3315828
01-Jul-25,20.70,21.39,20.58,20.84,5843279
27-Jun-25,20.43,20.84,20.12,20.46,4192626
26-Jun-25,20.36,20.94,20.22,20.45,5787729
25-Jun-25,21.68,21.69,20.30,20.32,6599533
24-Jun-25,22.69,23.04,21.65,21.67,10086849
23-Jun-25,23.33,23.55,22.60,22.60,6859154
20-Jun-25,24.78,24.89,23.51,23.79,12049554
18-Jun-25,22.35,25.59,21.65,25.00,24070470
17-Jun-25,22.48,22.58,19.61,22.50,29002690
16-Jun-25,24.00,24.73,22.48,22.48,16167879
13-Jun-25,1.23,1.30,1.22,1.24,6645185
12-Jun-25,1.25,1.31,1.24,1.24,4659782
11-Jun-25,1.29,1.32,1.24,1.26,4961547
10-Jun-25,1.22,1.43,1.20,1.29,19029144
09-Jun-25,1.23,1.23,1.18,1.22,4976164
06-Jun-25,1.22,1.24,1.21,1.23,2997742
05-Jun-25,1.23,1.25,1.21,1.23,2506416
04-Jun-25,1.27,1.29,1.22,1.23,4790044
03-Jun-25,1.25,1.26,1.22,1.24,4742498
02-Jun-25,1.22,1.32,1.22,1.26,12404865
30-May-25,1.22,1.23,1.21,1.22,1750337
29-May-25,1.21,1.24,1.20,1.21,2742375
28-May-25,1.25,1.25,1.20,1.20,4813770
27-May-25,1.27,1.29,1.24,1.25,2964435
26-May-25,1.24,1.27,1.22,1.26,2786816
23-May-25,1.28,1.29,1.21,1.23,5417135
22-May-25,1.32,1.35,1.27,1.28,10659921
21-May-25,1.21,1.33,1.19,1.33,8317068
20-May-25,1.23,1.25,1.19,1.21,4804420
19-May-25,1.33,1.35,1.23,1.23,9387658
16-May-25,1.32,1.35,1.26,1.31,8237699
15-May-25,1.31,1.38,1.28,1.29,9398594
14-May-25,1.29,1.35,1.25,1.31,10245320
13-May-25,1.21,1.40,1.19,1.29,14455161
12-May-25,1.24,1.28,1.20,1.22,5185623
09-May-25,1.24,1.26,1.19,1.21,5312546
08-May-25,1.27,1.33,1.23,1.24,6545696
07-May-25,1.26,1.27,1.19,1.23,5684081
06-May-25,1.32,1.34,1.25,1.25,5687102
05-May-25,1.33,1.35,1.29,1.31,4681082
02-May-25,1.41,1.45,1.29,1.32,9242459
30-Apr-25,1.31,1.54,1.30,1.40,19152080
29-Apr-25,1.39,1.39,1.33,1.34,7419804
28-Apr-25,1.58,1.59,1.35,1.37,18339420
25-Apr-25,1.71,1.72,1.56,1.56,9177611
24-Apr-25,1.65,1.74,1.56,1.67,15657842
23-Apr-25,1.78,1.83,1.65,1.65,14038756
22-Apr-25,1.58,1.81,1.53,1.74,12981561
17-Apr-25,1.59,1.62,1.55,1.57,8135739
16-Apr-25,1.67,1.70,1.55,1.57,11225636
15-Apr-25,1.73,1.75,1.67,1.67,4770062
14-Apr-25,1.79,1.87,1.69,1.72,11371565
11-Apr-25,1.75,1.81,1.68,1.74,11710930
10-Apr-25,1.85,1.88,1.70,1.71,12282432
09-Apr-25,1.71,1.88,1.66,1.85,20483518
08-Apr-25,1.95,2.09,1.73,1.73,21956954
07-Apr-25,1.95,2.10,1.88,1.91,21651569
04-Apr-25,2.04,2.26,1.95,2.00,28035457
03-Apr-25,2.17,2.37,1.94,2.04,35152664

*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: GFSA3