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
03/11/2026	0,00%	0,00	0,22	0,22	0,22	0,23	493K	1.786
30/10/2026	-4,35%	-0,01	0,22	0,23	0,22	0,25	1M	1.435
29/10/2026	4,55%	0,01	0,23	0,23	0,22	0,25	645K	1.202
28/10/2026	-8,33%	-0,02	0,22	0,24	0,22	0,25	871K	1.803
27/10/2026	-7,69%	-0,02	0,24	0,27	0,22	0,28	3M	2.751
26/10/2026	-33,33%	-0,13	0,26	0,30	0,24	0,30	3M	2.503
23/10/2026	5,41%	0,02	0,39	0,36	0,36	0,41	3M	829
22/10/2026	0,00%	0,00	0,37	0,37	0,34	0,39	3M	1.059
21/10/2026	-5,13%	-0,02	0,37	0,40	0,37	0,40	2M	624
20/10/2026	0,00%	0,00	0,39	0,39	0,38	0,41	3M	726
19/10/2026	11,43%	0,04	0,39	0,36	0,35	0,40	3M	1.463
16/10/2026	-12,50%	-0,05	0,35	0,40	0,35	0,41	3M	1.586
15/10/2026	2,56%	0,01	0,40	0,38	0,37	0,41	2M	812
14/10/2026	0,00%	0,00	0,39	0,38	0,36	0,41	4M	2.042
13/10/2026	-11,36%	-0,05	0,39	0,44	0,39	0,45	5M	2.098
09/10/2026	-2,22%	-0,01	0,44	0,46	0,43	0,54	15M	4.889
08/10/2026	12,50%	0,05	0,45	0,41	0,39	0,50	9M	3.595
07/10/2026	0,00%	0,00	0,40	0,42	0,37	0,46	6M	2.581
06/10/2026	21,21%	0,07	0,40	0,35	0,34	0,42	7M	3.275
05/10/2026	22,22%	0,06	0,33	0,31	0,28	0,36	4M	1.463
02/10/2026	12,50%	0,03	0,27	0,25	0,23	0,29	3M	1.102
01/10/2026	-4,00%	-0,01	0,24	0,24	0,24	0,25	312K	919
30/09/2026	8,70%	0,02	0,25	0,23	0,23	0,25	964K	586
29/09/2026	0,00%	0,00	0,23	0,23	0,22	0,24	684K	477
28/09/2026	-8,00%	-0,02	0,23	0,25	0,23	0,25	739K	400
25/09/2026	0,00%	0,00	0,25	0,25	0,24	0,26	639K	331
24/09/2026	0,00%	0,00	0,25	0,25	0,25	0,26	407K	454
23/09/2026	-3,85%	-0,01	0,25	0,25	0,25	0,28	2M	1.226
22/09/2026	4,00%	0,01	0,26	0,26	0,25	0,27	989K	966
21/09/2026	-3,85%	-0,01	0,25	0,26	0,25	0,28	1M	953
18/09/2026	0,00%	0,00	0,26	0,26	0,25	0,28	757K	731
17/09/2026	8,33%	0,02	0,26	0,25	0,24	0,32	3M	2.619
16/09/2026	-7,69%	-0,02	0,24	0,26	0,23	0,28	2M	1.479
15/09/2026	-3,70%	-0,01	0,26	0,28	0,24	0,30	2M	2.028
14/09/2026	-10,00%	-0,03	0,27	0,30	0,26	0,34	4M	2.640
11/09/2026	50,00%	0,10	0,30	0,21	0,20	0,32	4M	2.093
10/09/2026	-4,76%	-0,01	0,20	0,21	0,20	0,22	977K	1.968
09/09/2026	0,00%	0,00	0,21	0,21	0,21	0,22	238K	330
08/09/2026	0,00%	0,00	0,21	0,21	0,21	0,22	181K	382
04/09/2026	-4,55%	-0,01	0,21	0,22	0,21	0,22	662K	1.017
03/09/2026	4,76%	0,01	0,22	0,21	0,21	0,23	1M	1.379
02/09/2026	0,00%	0,00	0,21	0,21	0,20	0,22	1M	1.800
01/09/2026	0,00%	0,00	0,21	0,21	0,20	0,23	1M	951
31/08/2026	0,00%	0,00	0,21	0,21	0,21	0,22	211K	746
28/08/2026	-4,55%	-0,01	0,21	0,22	0,21	0,23	1M	1.124
27/08/2026	4,76%	0,01	0,22	0,21	0,21	0,23	879K	667
26/08/2026	0,00%	0,00	0,21	0,21	0,20	0,22	679K	685
25/08/2026	-8,70%	-0,02	0,21	0,23	0,21	0,24	719K	1.009
24/08/2026	4,55%	0,01	0,23	0,23	0,22	0,24	555K	618
21/08/2026	4,76%	0,01	0,22	0,22	0,21	0,25	864K	914
20/08/2026	0,00%	0,00	0,21	0,21	0,21	0,22	242K	861
19/08/2026	5,00%	0,01	0,21	0,21	0,20	0,22	434K	446
18/08/2026	0,00%	0,00	0,20	0,20	0,20	0,22	457K	973
17/08/2026	-4,76%	-0,01	0,20	0,21	0,20	0,22	364K	624
14/08/2026	-4,55%	-0,01	0,21	0,23	0,21	0,23	407K	999
13/08/2026	-4,35%	-0,01	0,22	0,23	0,22	0,23	508K	1.151
12/08/2026	4,55%	0,01	0,23	0,23	0,22	0,23	357K	1.250
11/08/2026	0,00%	0,00	0,22	0,23	0,22	0,24	691K	1.653
10/08/2026	-4,35%	-0,01	0,22	0,23	0,22	0,24	421K	908
07/08/2026	-4,17%	-0,01	0,23	0,25	0,21	0,25	3M	3.436
06/08/2026	-4,00%	-0,01	0,24	0,25	0,24	0,25	408K	1.047
05/08/2026	0,00%	0,00	0,25	0,25	0,24	0,26	800K	2.674
04/08/2026	4,17%	0,01	0,25	0,24	0,23	0,28	4M	3.457
03/08/2026	-11,11%	-0,03	0,24	0,27	0,24	0,28	2M	3.033
31/07/2026	-3,57%	-0,01	0,27	0,29	0,27	0,29	889K	1.272
30/07/2026	-6,67%	-0,02	0,28	0,30	0,28	0,30	1M	2.495
29/07/2026	0,00%	0,00	0,30	0,30	0,29	0,31	766K	1.382
28/07/2026	-11,76%	-0,04	0,30	0,34	0,30	0,35	2M	2.660
27/07/2026	-2,86%	-0,01	0,34	0,36	0,33	0,36	1M	2.736
24/07/2026	-2,78%	-0,01	0,35	0,36	0,33	0,37	2M	2.508
23/07/2026	-5,26%	-0,02	0,36	0,39	0,35	0,44	3M	2.832
22/07/2026	5,56%	0,02	0,38	0,37	0,33	0,39	6M	3.412
21/07/2026	0,00%	0,00	0,36	0,36	0,33	0,38	2M	2.150
20/07/2026	-12,20%	-0,05	0,36	0,42	0,34	0,43	3M	3.029
17/07/2026	-6,82%	-0,03	0,41	0,44	0,41	0,51	4M	2.855
16/07/2026	-10,20%	-0,05	0,44	0,49	0,44	0,49	3M	2.485
15/07/2026	-12,50%	-0,07	0,49	0,54	0,49	0,56	4M	3.132
14/07/2026	-3,45%	-0,02	0,56	0,58	0,53	0,60	3M	3.140
13/07/2026	-7,94%	-0,05	0,58	0,64	0,57	0,65	3M	3.345
10/07/2026	-1,56%	-0,01	0,63	0,64	0,61	0,65	2M	1.880
09/07/2026	-3,03%	-0,02	0,64	0,65	0,63	0,66	2M	844
08/07/2026	0,00%	0,00	0,66	0,66	0,64	0,69	2M	1.645
07/07/2026	-4,35%	-0,03	0,66	0,74	0,66	0,75	3M	1.517
06/07/2026	-31,00%	-0,31	0,69	1,04	0,69	1,06	10M	4.465
03/07/2026	-1,96%	-0,02	1,00	1,03	1,00	1,10	3M	1.708
02/07/2026	-0,97%	-0,01	1,02	1,04	1,01	1,08	1M	1.583
01/07/2026	-7,21%	-0,08	1,03	1,11	1,03	1,12	1M	1.291
30/06/2026	-5,13%	-0,06	1,11	1,18	1,11	1,18	1M	1.450
29/06/2026	-7,14%	-0,09	1,17	1,27	1,15	1,33	3M	1.568
26/06/2026	2,44%	0,03	1,26	1,24	1,23	1,38	3M	1.124
25/06/2026	-3,15%	-0,04	1,23	1,29	1,21	1,32	2M	1.008
24/06/2026	-4,51%	-0,06	1,27	1,33	1,26	1,35	1M	664
23/06/2026	9,92%	0,12	1,33	1,20	1,17	1,39	3M	1.771
22/06/2026	0,00%	0,00	1,21	1,25	1,19	1,36	4M	2.611
19/06/2026	-14,18%	-0,20	1,21	1,42	1,19	1,48	5M	2.515
18/06/2026	7,63%	0,10	1,41	1,33	1,30	1,52	4M	2.127
17/06/2026	9,17%	0,11	1,31	1,21	1,17	1,37	5M	2.414
16/06/2026	4,35%	0,05	1,20	1,17	1,13	1,38	3M	1.550
15/06/2026	11,65%	0,12	1,15	1,06	1,06	1,24	2M	1.128
12/06/2026	-1,90%	-0,02	1,03	1,04	1,01	1,06	1M	673
11/06/2026	9,38%	0,09	1,05	0,96	0,96	1,07	2M	1.169
10/06/2026	-3,03%	-0,03	0,96	0,99	0,96	1,00	455K	496
09/06/2026	1,02%	0,01	0,99	0,99	0,98	1,01	542K	431
08/06/2026	-2,97%	-0,03	0,98	1,01	0,97	1,02	225K	371
05/06/2026	3,06%	0,03	1,01	0,99	0,96	1,03	824K	889
03/06/2026	-8,41%	-0,09	0,98	1,07	0,97	1,07	2M	932
02/06/2026	-3,60%	-0,04	1,07	1,11	1,07	1,11	434K	399
01/06/2026	-1,77%	-0,02	1,11	1,14	1,09	1,16	706K	638
29/05/2026	0,00%	0,00	1,13	1,14	1,11	1,15	453K	666
28/05/2026	-0,88%	-0,01	1,13	1,16	1,13	1,16	567K	413
27/05/2026	-1,72%	-0,02	1,14	1,17	1,13	1,18	435K	382
26/05/2026	0,00%	0,00	1,16	1,18	1,12	1,18	451K	497
25/05/2026	0,87%	0,01	1,16	1,17	1,15	1,18	552K	506
22/05/2026	-0,86%	-0,01	1,15	1,15	1,14	1,19	547K	359
21/05/2026	0,00%	0,00	1,16	1,14	1,13	1,20	601K	647
20/05/2026	4,50%	0,05	1,16	1,11	1,10	1,18	992K	1.094
19/05/2026	-7,50%	-0,09	1,11	1,21	1,11	1,21	1M	815
18/05/2026	-2,44%	-0,03	1,20	1,21	1,19	1,22	512K	498
15/05/2026	0,00%	0,00	1,23	1,23	1,19	1,25	828K	1.030
14/05/2026	-3,15%	-0,04	1,23	1,27	1,23	1,29	877K	420
13/05/2026	-3,05%	-0,04	1,27	1,30	1,24	1,32	1M	656
12/05/2026	-2,24%	-0,03	1,31	1,34	1,28	1,34	604K	705
11/05/2026	7,20%	0,09	1,34	1,25	1,24	1,35	2M	1.056
08/05/2026	-10,71%	-0,15	1,25	1,39	1,25	1,43	3M	1.269
07/05/2026	-4,76%	-0,07	1,40	1,48	1,37	1,49	2M	1.860
06/05/2026	5,76%	0,08	1,47	1,39	1,39	1,53	4M	2.100
05/05/2026	-1,42%	-0,02	1,39	1,39	1,35	1,44	1M	1.074
04/05/2026	1,44%	0,02	1,41	1,35	1,34	1,45	2M	1.100
30/04/2026	9,45%	0,12	1,39	1,27	1,25	1,39	3M	1.055
29/04/2026	-3,05%	-0,04	1,27	1,32	1,25	1,33	950K	542
28/04/2026	-2,24%	-0,03	1,31	1,32	1,30	1,33	1M	697
27/04/2026	-10,07%	-0,15	1,34	1,45	1,31	1,46	3M	1.679
24/04/2026	-0,67%	-0,01	1,49	1,51	1,48	1,52	686K	271
23/04/2026	-	-	1,50	1,50	1,48	1,52	1M	293

Date,Open,High,Low,Close,Volume
03-Nov-26,0.22,0.23,0.22,0.22,492898
30-Oct-26,0.23,0.25,0.22,0.22,1000025
29-Oct-26,0.23,0.25,0.22,0.23,645064
28-Oct-26,0.24,0.25,0.22,0.22,871346
27-Oct-26,0.27,0.28,0.22,0.24,3147188
26-Oct-26,0.30,0.30,0.24,0.26,2645640
23-Oct-26,0.36,0.41,0.36,0.39,2992420
22-Oct-26,0.37,0.39,0.34,0.37,3319513
21-Oct-26,0.40,0.40,0.37,0.37,1691410
20-Oct-26,0.39,0.41,0.38,0.39,2581719
19-Oct-26,0.36,0.40,0.35,0.39,3003863
16-Oct-26,0.40,0.41,0.35,0.35,3450983
15-Oct-26,0.38,0.41,0.37,0.40,2345589
14-Oct-26,0.38,0.41,0.36,0.39,3508675
13-Oct-26,0.44,0.45,0.39,0.39,4726528
09-Oct-26,0.46,0.54,0.43,0.44,15354982
08-Oct-26,0.41,0.50,0.39,0.45,9116512
07-Oct-26,0.42,0.46,0.37,0.40,5924930
06-Oct-26,0.35,0.42,0.34,0.40,6711501
05-Oct-26,0.31,0.36,0.28,0.33,3586786
02-Oct-26,0.25,0.29,0.23,0.27,2773042
01-Oct-26,0.24,0.25,0.24,0.24,312168
30-Sep-26,0.23,0.25,0.23,0.25,963612
29-Sep-26,0.23,0.24,0.22,0.23,683634
28-Sep-26,0.25,0.25,0.23,0.23,739252
25-Sep-26,0.25,0.26,0.24,0.25,639374
24-Sep-26,0.25,0.26,0.25,0.25,407002
23-Sep-26,0.25,0.28,0.25,0.25,1530884
22-Sep-26,0.26,0.27,0.25,0.26,989430
21-Sep-26,0.26,0.28,0.25,0.25,1110159
18-Sep-26,0.26,0.28,0.25,0.26,757431
17-Sep-26,0.25,0.32,0.24,0.26,3447365
16-Sep-26,0.26,0.28,0.23,0.24,1586027
15-Sep-26,0.28,0.30,0.24,0.26,2416726
14-Sep-26,0.30,0.34,0.26,0.27,4135408
11-Sep-26,0.21,0.32,0.20,0.30,4136773
10-Sep-26,0.21,0.22,0.20,0.20,977469
09-Sep-26,0.21,0.22,0.21,0.21,238329
08-Sep-26,0.21,0.22,0.21,0.21,181357
04-Sep-26,0.22,0.22,0.21,0.21,662193
03-Sep-26,0.21,0.23,0.21,0.22,1103598
02-Sep-26,0.21,0.22,0.20,0.21,1202983
01-Sep-26,0.21,0.23,0.20,0.21,1131182
31-Aug-26,0.21,0.22,0.21,0.21,211451
28-Aug-26,0.22,0.23,0.21,0.21,1098710
27-Aug-26,0.21,0.23,0.21,0.22,878778
26-Aug-26,0.21,0.22,0.20,0.21,678608
25-Aug-26,0.23,0.24,0.21,0.21,719367
24-Aug-26,0.23,0.24,0.22,0.23,555023
21-Aug-26,0.22,0.25,0.21,0.22,863622
20-Aug-26,0.21,0.22,0.21,0.21,242257
19-Aug-26,0.21,0.22,0.20,0.21,433806
18-Aug-26,0.20,0.22,0.20,0.20,456519
17-Aug-26,0.21,0.22,0.20,0.20,364380
14-Aug-26,0.23,0.23,0.21,0.21,406962
13-Aug-26,0.23,0.23,0.22,0.22,507806
12-Aug-26,0.23,0.23,0.22,0.23,356875
11-Aug-26,0.23,0.24,0.22,0.22,690893
10-Aug-26,0.23,0.24,0.22,0.22,420709
07-Aug-26,0.25,0.25,0.21,0.23,2560927
06-Aug-26,0.25,0.25,0.24,0.24,408206
05-Aug-26,0.25,0.26,0.24,0.25,800486
04-Aug-26,0.24,0.28,0.23,0.25,3600114
03-Aug-26,0.27,0.28,0.24,0.24,2152230
31-Jul-26,0.29,0.29,0.27,0.27,888966
30-Jul-26,0.30,0.30,0.28,0.28,1162309
29-Jul-26,0.30,0.31,0.29,0.30,766133
28-Jul-26,0.34,0.35,0.30,0.30,2347252
27-Jul-26,0.36,0.36,0.33,0.34,1245098
24-Jul-26,0.36,0.37,0.33,0.35,1837561
23-Jul-26,0.39,0.44,0.35,0.36,2910273
22-Jul-26,0.37,0.39,0.33,0.38,5841765
21-Jul-26,0.36,0.38,0.33,0.36,2033515
20-Jul-26,0.42,0.43,0.34,0.36,3051762
17-Jul-26,0.44,0.51,0.41,0.41,4483928
16-Jul-26,0.49,0.49,0.44,0.44,3170983
15-Jul-26,0.54,0.56,0.49,0.49,4039212
14-Jul-26,0.58,0.60,0.53,0.56,2910497
13-Jul-26,0.64,0.65,0.57,0.58,3241500
10-Jul-26,0.64,0.65,0.61,0.63,1561287
09-Jul-26,0.65,0.66,0.63,0.64,1734243
08-Jul-26,0.66,0.69,0.64,0.66,1674581
07-Jul-26,0.74,0.75,0.66,0.66,2967525
06-Jul-26,1.04,1.06,0.69,0.69,10389163
03-Jul-26,1.03,1.10,1.00,1.00,3287205
02-Jul-26,1.04,1.08,1.01,1.02,1435581
01-Jul-26,1.11,1.12,1.03,1.03,1188583
30-Jun-26,1.18,1.18,1.11,1.11,1301495
29-Jun-26,1.27,1.33,1.15,1.17,3369354
26-Jun-26,1.24,1.38,1.23,1.26,2705390
25-Jun-26,1.29,1.32,1.21,1.23,1667876
24-Jun-26,1.33,1.35,1.26,1.27,1056874
23-Jun-26,1.20,1.39,1.17,1.33,3340131
22-Jun-26,1.25,1.36,1.19,1.21,4366758
19-Jun-26,1.42,1.48,1.19,1.21,4844529
18-Jun-26,1.33,1.52,1.30,1.41,3633288
17-Jun-26,1.21,1.37,1.17,1.31,4740846
16-Jun-26,1.17,1.38,1.13,1.20,3244268
15-Jun-26,1.06,1.24,1.06,1.15,1914366
12-Jun-26,1.04,1.06,1.01,1.03,1022607
11-Jun-26,0.96,1.07,0.96,1.05,1884893
10-Jun-26,0.99,1.00,0.96,0.96,454694
09-Jun-26,0.99,1.01,0.98,0.99,541970
08-Jun-26,1.01,1.02,0.97,0.98,224606
05-Jun-26,0.99,1.03,0.96,1.01,823720
03-Jun-26,1.07,1.07,0.97,0.98,1649236
02-Jun-26,1.11,1.11,1.07,1.07,433975
01-Jun-26,1.14,1.16,1.09,1.11,705611
29-May-26,1.14,1.15,1.11,1.13,453487
28-May-26,1.16,1.16,1.13,1.13,566650
27-May-26,1.17,1.18,1.13,1.14,434585
26-May-26,1.18,1.18,1.12,1.16,450845
25-May-26,1.17,1.18,1.15,1.16,552003
22-May-26,1.15,1.19,1.14,1.15,547304
21-May-26,1.14,1.20,1.13,1.16,601214
20-May-26,1.11,1.18,1.10,1.16,991820
19-May-26,1.21,1.21,1.11,1.11,1185286
18-May-26,1.21,1.22,1.19,1.20,511653
15-May-26,1.23,1.25,1.19,1.23,828071
14-May-26,1.27,1.29,1.23,1.23,876796
13-May-26,1.30,1.32,1.24,1.27,1035542
12-May-26,1.34,1.34,1.28,1.31,603919
11-May-26,1.25,1.35,1.24,1.34,1999206
08-May-26,1.39,1.43,1.25,1.25,2713282
07-May-26,1.48,1.49,1.37,1.40,1726142
06-May-26,1.39,1.53,1.39,1.47,4386871
05-May-26,1.39,1.44,1.35,1.39,1032791
04-May-26,1.35,1.45,1.34,1.41,2166922
30-Apr-26,1.27,1.39,1.25,1.39,3285598
29-Apr-26,1.32,1.33,1.25,1.27,949697
28-Apr-26,1.32,1.33,1.30,1.31,1085016
27-Apr-26,1.45,1.46,1.31,1.34,3044066
24-Apr-26,1.51,1.52,1.48,1.49,685565
23-Apr-26,1.50,1.52,1.48,1.50,1149584

*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