Cotação atual, histórico e gráfico do papel: GFSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | 1,23% | 0,11 | 9,05 | 8,97 | 8,79 | 9,34 | 35M | 6.777 |
| 20/02/2019 | -3,97% | -0,37 | 8,94 | 9,31 | 8,92 | 9,32 | 26M | 4.887 |
| 19/02/2019 | -3,52% | -0,34 | 9,31 | 9,65 | 9,26 | 9,76 | 29M | 5.602 |
| 18/02/2019 | 0,42% | 0,04 | 9,65 | 9,90 | 9,52 | 9,95 | 34M | 6.647 |
| 15/02/2019 | 2,23% | 0,21 | 9,61 | 9,70 | 9,55 | 10,09 | 68M | 11.834 |
| 14/02/2019 | -12,80% | -1,38 | 9,40 | 10,67 | 9,13 | 10,67 | 76M | 9.407 |
| 13/02/2019 | -6,83% | -0,79 | 10,78 | 11,65 | 10,78 | 11,65 | 30M | 6.368 |
| 12/02/2019 | -5,32% | -0,65 | 11,57 | 12,22 | 11,46 | 12,38 | 28M | 6.171 |
| 11/02/2019 | -1,37% | -0,17 | 12,22 | 12,01 | 11,05 | 13,21 | 49M | 9.016 |
| 08/02/2019 | -3,80% | -0,49 | 12,39 | 12,82 | 12,39 | 12,82 | 16M | 2.543 |
| 07/02/2019 | -1,00% | -0,13 | 12,88 | 13,04 | 12,50 | 13,10 | 20M | 3.413 |
| 06/02/2019 | -6,54% | -0,91 | 13,01 | 13,85 | 13,01 | 13,85 | 26M | 4.429 |
| 05/02/2019 | -0,93% | -0,13 | 13,92 | 14,20 | 13,80 | 14,24 | 18M | 1.965 |
| 04/02/2019 | -3,04% | -0,44 | 14,05 | 14,58 | 13,93 | 14,58 | 24M | 4.258 |
| 01/02/2019 | 2,77% | 0,39 | 14,49 | 14,37 | 14,22 | 14,64 | 41M | 5.061 |
| 31/01/2019 | 2,40% | 0,33 | 14,10 | 13,72 | 13,21 | 14,21 | 53M | 5.535 |
| 30/01/2019 | -5,88% | -0,86 | 13,77 | 14,60 | 13,70 | 14,60 | 22M | 2.823 |
| 29/01/2019 | -3,24% | -0,49 | 14,63 | 15,33 | 14,55 | 15,33 | 22M | 3.594 |
| 28/01/2019 | -3,14% | -0,49 | 15,12 | 15,60 | 15,03 | 15,61 | 12M | 1.296 |
| 24/01/2019 | -2,62% | -0,42 | 15,61 | 16,00 | 15,61 | 16,18 | 26M | 3.728 |
| 23/01/2019 | 4,36% | 0,67 | 16,03 | 15,27 | 15,10 | 16,13 | 42M | 4.364 |
| 22/01/2019 | -1,29% | -0,20 | 15,36 | 15,70 | 15,22 | 15,70 | 14M | 1.116 |
| 21/01/2019 | -2,93% | -0,47 | 15,56 | 16,05 | 15,51 | 16,18 | 18M | 1.286 |
| 18/01/2019 | 2,10% | 0,33 | 16,03 | 15,80 | 14,91 | 16,05 | 24M | 3.175 |
| 17/01/2019 | -2,12% | -0,34 | 15,70 | 16,18 | 15,60 | 16,19 | 15M | 1.146 |
| 16/01/2019 | -1,05% | -0,17 | 16,04 | 16,22 | 15,94 | 16,32 | 15M | 1.635 |
| 15/01/2019 | -0,49% | -0,08 | 16,21 | 16,40 | 15,88 | 16,47 | 20M | 3.108 |
| 14/01/2019 | -0,67% | -0,11 | 16,29 | 16,40 | 16,16 | 16,60 | 16M | 2.016 |
| 11/01/2019 | 1,42% | 0,23 | 16,40 | 16,17 | 16,15 | 16,49 | 17M | 1.829 |
| 10/01/2019 | -1,16% | -0,19 | 16,17 | 16,35 | 16,02 | 16,38 | 7M | 1.909 |
| 09/01/2019 | -1,27% | -0,21 | 16,36 | 16,58 | 16,36 | 16,80 | 33M | 2.410 |
| 08/01/2019 | -0,78% | -0,13 | 16,57 | 16,79 | 16,44 | 16,80 | 15M | 1.429 |
| 07/01/2019 | -0,95% | -0,16 | 16,70 | 16,71 | 16,46 | 16,88 | 21M | 2.288 |
| 04/01/2019 | -0,47% | -0,08 | 16,86 | 16,99 | 16,39 | 17,00 | 12M | 2.341 |
| 03/01/2019 | -0,06% | -0,01 | 16,94 | 16,89 | 16,67 | 17,01 | 18M | 3.456 |
| 02/01/2019 | 0,30% | 0,05 | 16,95 | 16,88 | 16,50 | 16,95 | 20M | 2.263 |
| 28/12/2018 | 2,24% | 0,37 | 16,90 | 16,64 | 16,31 | 16,97 | 42M | 3.841 |
| 27/12/2018 | -0,42% | -0,07 | 16,53 | 16,60 | 16,41 | 16,85 | 26M | 2.655 |
| 26/12/2018 | -0,42% | -0,07 | 16,60 | 16,67 | 16,29 | 16,75 | 17M | 1.903 |
| 21/12/2018 | 2,77% | 0,45 | 16,67 | 16,30 | 15,65 | 16,67 | 42M | 5.310 |
| 20/12/2018 | 0,75% | 0,12 | 16,22 | 16,26 | 15,80 | 16,45 | 25M | 2.935 |
| 19/12/2018 | 4,55% | 0,70 | 16,10 | 15,18 | 15,18 | 16,40 | 40M | 2.189 |
| 18/12/2018 | -2,72% | -0,43 | 15,40 | 15,76 | 15,40 | 15,98 | 18M | 1.743 |
| 17/12/2018 | -1,68% | -0,27 | 15,83 | 16,00 | 15,83 | 16,16 | 18M | 1.944 |
| 14/12/2018 | -0,62% | -0,10 | 16,10 | 16,03 | 15,95 | 16,22 | 17M | 1.658 |
| 13/12/2018 | -1,16% | -0,19 | 16,20 | 16,34 | 15,98 | 16,49 | 27M | 3.097 |
| 12/12/2018 | 0,37% | 0,06 | 16,39 | 16,32 | 15,66 | 16,45 | 43M | 6.667 |
| 11/12/2018 | 2,19% | 0,35 | 16,33 | 16,04 | 15,53 | 16,33 | 27M | 3.121 |
| 10/12/2018 | -0,31% | -0,05 | 15,98 | 15,86 | 15,50 | 16,15 | 19M | 2.645 |
| 07/12/2018 | -0,74% | -0,12 | 16,03 | 16,09 | 15,63 | 16,15 | 27M | 3.617 |
| 06/12/2018 | -0,74% | -0,12 | 16,15 | 16,22 | 14,85 | 16,35 | 54M | 8.859 |
| 05/12/2018 | 1,88% | 0,30 | 16,27 | 15,94 | 15,85 | 16,40 | 21M | 1.734 |
| 04/12/2018 | 0,76% | 0,12 | 15,97 | 15,74 | 15,74 | 16,00 | 17M | 1.816 |
| 03/12/2018 | 0,63% | 0,10 | 15,85 | 15,81 | 15,56 | 15,90 | 20M | 2.434 |
| 30/11/2018 | 3,69% | 0,56 | 15,75 | 15,20 | 14,93 | 15,75 | 34M | 2.373 |
| 29/11/2018 | 2,29% | 0,34 | 15,19 | 14,78 | 14,63 | 15,19 | 25M | 3.297 |
| 28/11/2018 | 1,64% | 0,24 | 14,85 | 14,60 | 14,23 | 14,94 | 29M | 3.673 |
| 27/11/2018 | 1,11% | 0,16 | 14,61 | 14,44 | 14,10 | 14,74 | 18M | 3.034 |
| 26/11/2018 | 1,76% | 0,25 | 14,45 | 14,19 | 14,04 | 14,45 | 17M | 2.877 |
| 23/11/2018 | 1,72% | 0,24 | 14,20 | 14,05 | 13,65 | 14,20 | 15M | 2.065 |
| 22/11/2018 | 2,05% | 0,28 | 13,96 | 13,68 | 13,47 | 14,00 | 14M | 1.400 |
| 21/11/2018 | 1,18% | 0,16 | 13,68 | 13,42 | 13,30 | 13,86 | 16M | 1.764 |
| 19/11/2018 | 0,52% | 0,07 | 13,52 | 13,40 | 13,21 | 13,76 | 16M | 3.011 |
| 16/11/2018 | 1,13% | 0,15 | 13,45 | 13,12 | 13,06 | 13,56 | 22M | 3.764 |
| 14/11/2018 | 3,42% | 0,44 | 13,30 | 12,67 | 12,55 | 13,30 | 27M | 3.632 |
| 13/11/2018 | 2,88% | 0,36 | 12,86 | 12,55 | 12,18 | 12,86 | 16M | 2.335 |
| 12/11/2018 | 1,46% | 0,18 | 12,50 | 12,26 | 12,01 | 12,56 | 15M | 2.056 |
| 09/11/2018 | 10,69% | 1,19 | 12,32 | 11,17 | 11,16 | 12,32 | 28M | 4.946 |
| 08/11/2018 | -3,55% | -0,41 | 11,13 | 11,45 | 11,06 | 11,54 | 12M | 1.416 |
| 07/11/2018 | -1,54% | -0,18 | 11,54 | 11,71 | 11,31 | 11,91 | 19M | 1.562 |
| 06/11/2018 | -5,86% | -0,73 | 11,72 | 12,30 | 11,72 | 12,49 | 24M | 3.002 |
| 05/11/2018 | 5,51% | 0,65 | 12,45 | 11,90 | 11,80 | 12,59 | 18M | 1.625 |
| 01/11/2018 | 0,00% | 0,00 | 11,80 | 11,80 | 11,61 | 12,15 | 15M | 1.456 |
| 31/10/2018 | -1,17% | -0,14 | 11,80 | 12,11 | 11,70 | 12,15 | 15M | 1.506 |
| 30/10/2018 | 2,75% | 0,32 | 11,94 | 11,65 | 11,48 | 12,23 | 20M | 2.288 |
| 29/10/2018 | -3,73% | -0,45 | 11,62 | 12,30 | 11,53 | 12,32 | 18M | 2.251 |
| 26/10/2018 | -2,11% | -0,26 | 12,07 | 12,37 | 12,02 | 12,55 | 22M | 3.001 |
| 25/10/2018 | -2,76% | -0,35 | 12,33 | 12,70 | 12,13 | 12,85 | 11M | 2.715 |
| 24/10/2018 | -0,16% | -0,02 | 12,68 | 12,60 | 12,26 | 12,94 | 30M | 4.217 |
| 23/10/2018 | -3,05% | -0,40 | 12,70 | 12,99 | 12,60 | 12,99 | 22M | 4.073 |
| 22/10/2018 | -2,60% | -0,35 | 13,10 | 13,47 | 12,67 | 13,70 | 24M | 4.957 |
| 19/10/2018 | 1,05% | 0,14 | 13,45 | 13,21 | 13,12 | 13,45 | 17M | 2.337 |
| 18/10/2018 | 0,23% | 0,03 | 13,31 | 13,35 | 13,11 | 13,46 | 19M | 2.572 |
| 17/10/2018 | 1,14% | 0,15 | 13,28 | 13,10 | 12,92 | 13,35 | 15M | 2.382 |
| 16/10/2018 | 3,47% | 0,44 | 13,13 | 12,85 | 12,76 | 13,35 | 52M | 5.429 |
| 15/10/2018 | 0,79% | 0,10 | 12,69 | 12,65 | 12,20 | 12,78 | 31M | 2.236 |
| 11/10/2018 | 4,22% | 0,51 | 12,59 | 12,05 | 11,76 | 12,59 | 15M | 3.576 |
| 10/10/2018 | -1,31% | -0,16 | 12,08 | 12,09 | 12,06 | 12,25 | 5M | 1.568 |
| 09/10/2018 | 1,24% | 0,15 | 12,24 | 12,09 | 11,97 | 12,36 | 17M | 2.405 |
| 08/10/2018 | 5,13% | 0,59 | 12,09 | 11,60 | 11,59 | 12,16 | 7M | 2.447 |
| 05/10/2018 | 0,35% | 0,04 | 11,50 | 11,60 | 11,06 | 11,60 | 11M | 4.266 |
| 04/10/2018 | -3,70% | -0,44 | 11,46 | 11,90 | 11,39 | 11,91 | 5M | 994 |
| 03/10/2018 | 1,28% | 0,15 | 11,90 | 11,75 | 11,75 | 12,11 | 31M | 2.097 |
| 02/10/2018 | 2,62% | 0,30 | 11,75 | 11,53 | 11,37 | 11,89 | 29M | 1.976 |
| 01/10/2018 | 2,32% | 0,26 | 11,45 | 11,20 | 10,93 | 11,46 | 18M | 3.229 |
| 28/09/2018 | -0,18% | -0,02 | 11,19 | 11,21 | 11,13 | 11,22 | 17M | 2.130 |
| 27/09/2018 | 0,18% | 0,02 | 11,21 | 11,26 | 11,10 | 11,28 | 14M | 878 |
| 26/09/2018 | -0,18% | -0,02 | 11,19 | 11,15 | 11,06 | 11,24 | 15M | 637 |
| 25/09/2018 | 2,47% | 0,27 | 11,21 | 10,90 | 10,90 | 11,30 | 16M | 964 |
| 24/09/2018 | -1,00% | -0,11 | 10,94 | 10,97 | 10,65 | 11,06 | 12M | 1.109 |
| 21/09/2018 | 0,00% | 0,00 | 11,05 | 11,11 | 10,95 | 11,21 | 3M | 742 |
Date,Open,High,Low,Close,Volume
21-Feb-19,8.97,9.34,8.79,9.05,34682175
20-Feb-19,9.31,9.32,8.92,8.94,26483151
19-Feb-19,9.65,9.76,9.26,9.31,29433765
18-Feb-19,9.90,9.95,9.52,9.65,33728229
15-Feb-19,9.70,10.09,9.55,9.61,67625584
14-Feb-19,10.67,10.67,9.13,9.40,76079807
13-Feb-19,11.65,11.65,10.78,10.78,30467578
12-Feb-19,12.22,12.38,11.46,11.57,27644707
11-Feb-19,12.01,13.21,11.05,12.22,49354838
08-Feb-19,12.82,12.82,12.39,12.39,16364852
07-Feb-19,13.04,13.10,12.50,12.88,19790795
06-Feb-19,13.85,13.85,13.01,13.01,25765005
05-Feb-19,14.20,14.24,13.80,13.92,17985539
04-Feb-19,14.58,14.58,13.93,14.05,23578966
01-Feb-19,14.37,14.64,14.22,14.49,40904382
31-Jan-19,13.72,14.21,13.21,14.10,52677980
30-Jan-19,14.60,14.60,13.70,13.77,21559209
29-Jan-19,15.33,15.33,14.55,14.63,22489163
28-Jan-19,15.60,15.61,15.03,15.12,11851785
24-Jan-19,16.00,16.18,15.61,15.61,25518675
23-Jan-19,15.27,16.13,15.10,16.03,41955218
22-Jan-19,15.70,15.70,15.22,15.36,14413306
21-Jan-19,16.05,16.18,15.51,15.56,18087149
18-Jan-19,15.80,16.05,14.91,16.03,24451153
17-Jan-19,16.18,16.19,15.60,15.70,14505283
16-Jan-19,16.22,16.32,15.94,16.04,14539332
15-Jan-19,16.40,16.47,15.88,16.21,20145472
14-Jan-19,16.40,16.60,16.16,16.29,15935899
11-Jan-19,16.17,16.49,16.15,16.40,16639361
10-Jan-19,16.35,16.38,16.02,16.17,7472727
09-Jan-19,16.58,16.80,16.36,16.36,33013291
08-Jan-19,16.79,16.80,16.44,16.57,15016218
07-Jan-19,16.71,16.88,16.46,16.70,20923987
04-Jan-19,16.99,17.00,16.39,16.86,12383610
03-Jan-19,16.89,17.01,16.67,16.94,18102737
02-Jan-19,16.88,16.95,16.50,16.95,19957942
28-Dec-18,16.64,16.97,16.31,16.90,41851278
27-Dec-18,16.60,16.85,16.41,16.53,26457871
26-Dec-18,16.67,16.75,16.29,16.60,17139124
21-Dec-18,16.30,16.67,15.65,16.67,42281657
20-Dec-18,16.26,16.45,15.80,16.22,25475550
19-Dec-18,15.18,16.40,15.18,16.10,40006000
18-Dec-18,15.76,15.98,15.40,15.40,17504339
17-Dec-18,16.00,16.16,15.83,15.83,17583403
14-Dec-18,16.03,16.22,15.95,16.10,17049672
13-Dec-18,16.34,16.49,15.98,16.20,26749267
12-Dec-18,16.32,16.45,15.66,16.39,42751455
11-Dec-18,16.04,16.33,15.53,16.33,26525873
10-Dec-18,15.86,16.15,15.50,15.98,19393617
07-Dec-18,16.09,16.15,15.63,16.03,26618938
06-Dec-18,16.22,16.35,14.85,16.15,54265331
05-Dec-18,15.94,16.40,15.85,16.27,20703692
04-Dec-18,15.74,16.00,15.74,15.97,17469195
03-Dec-18,15.81,15.90,15.56,15.85,20248875
30-Nov-18,15.20,15.75,14.93,15.75,34247136
29-Nov-18,14.78,15.19,14.63,15.19,24550490
28-Nov-18,14.60,14.94,14.23,14.85,28648068
27-Nov-18,14.44,14.74,14.10,14.61,17864295
26-Nov-18,14.19,14.45,14.04,14.45,17271858
23-Nov-18,14.05,14.20,13.65,14.20,15218614
22-Nov-18,13.68,14.00,13.47,13.96,14075910
21-Nov-18,13.42,13.86,13.30,13.68,16039003
19-Nov-18,13.40,13.76,13.21,13.52,16036849
16-Nov-18,13.12,13.56,13.06,13.45,21597966
14-Nov-18,12.67,13.30,12.55,13.30,26635064
13-Nov-18,12.55,12.86,12.18,12.86,16126482
12-Nov-18,12.26,12.56,12.01,12.50,15087729
09-Nov-18,11.17,12.32,11.16,12.32,27943788
08-Nov-18,11.45,11.54,11.06,11.13,12051836
07-Nov-18,11.71,11.91,11.31,11.54,18638218
06-Nov-18,12.30,12.49,11.72,11.72,24348466
05-Nov-18,11.90,12.59,11.80,12.45,17801468
01-Nov-18,11.80,12.15,11.61,11.80,14764669
31-Oct-18,12.11,12.15,11.70,11.80,15251491
30-Oct-18,11.65,12.23,11.48,11.94,19814394
29-Oct-18,12.30,12.32,11.53,11.62,17966263
26-Oct-18,12.37,12.55,12.02,12.07,22186697
25-Oct-18,12.70,12.85,12.13,12.33,10838335
24-Oct-18,12.60,12.94,12.26,12.68,30173849
23-Oct-18,12.99,12.99,12.60,12.70,22033938
22-Oct-18,13.47,13.70,12.67,13.10,24163314
19-Oct-18,13.21,13.45,13.12,13.45,16915657
18-Oct-18,13.35,13.46,13.11,13.31,18811206
17-Oct-18,13.10,13.35,12.92,13.28,14999256
16-Oct-18,12.85,13.35,12.76,13.13,52379688
15-Oct-18,12.65,12.78,12.20,12.69,30749737
11-Oct-18,12.05,12.59,11.76,12.59,15438198
10-Oct-18,12.09,12.25,12.06,12.08,5332975
09-Oct-18,12.09,12.36,11.97,12.24,17402781
08-Oct-18,11.60,12.16,11.59,12.09,6676737
05-Oct-18,11.60,11.60,11.06,11.50,10651841
04-Oct-18,11.90,11.91,11.39,11.46,4715141
03-Oct-18,11.75,12.11,11.75,11.90,30550018
02-Oct-18,11.53,11.89,11.37,11.75,28830070
01-Oct-18,11.20,11.46,10.93,11.45,17901860
28-Sep-18,11.21,11.22,11.13,11.19,17255838
27-Sep-18,11.26,11.28,11.10,11.21,13845077
26-Sep-18,11.15,11.24,11.06,11.19,15087188
25-Sep-18,10.90,11.30,10.90,11.21,16155130
24-Sep-18,10.97,11.06,10.65,10.94,11735571
21-Sep-18,11.11,11.21,10.95,11.05,2702625
20-Sep-18,11.13,11.24,10.92,11.05,2702625
19-Sep-18,11.26,11.32,10.96,11.11,2702625
18-Sep-18,11.18,11.30,11.15,11.26,2702625
17-Sep-18,11.28,11.30,11.07,11.18,2702625
14-Sep-18,11.20,11.35,11.16,11.20,2702625
13-Sep-18,11.30,11.30,11.15,11.20,2702625
12-Sep-18,11.27,11.27,11.00,11.19,2702625
11-Sep-18,11.13,11.20,10.96,11.14,2702625
10-Sep-18,11.21,11.33,10.92,11.20,2702625
06-Sep-18,11.25,11.30,11.20,11.27,2702625
05-Sep-18,11.22,11.25,11.07,11.25,2702625
04-Sep-18,11.13,11.33,11.13,11.22,2702625
03-Sep-18,11.18,11.35,11.12,11.26,2702625
31-Aug-18,11.44,11.56,11.23,11.29,2702625
30-Aug-18,11.17,11.62,11.10,11.47,2702625
29-Aug-18,11.57,11.59,10.99,11.13,2702625
28-Aug-18,11.61,11.73,10.94,11.40,2702625
27-Aug-18,11.97,12.05,11.46,11.61,2702625
24-Aug-18,12.16,12.89,11.67,11.95,2702625
23-Aug-18,12.17,12.20,12.07,12.08,2702625
22-Aug-18,12.20,12.21,12.02,12.20,2702625
21-Aug-18,12.23,12.26,12.09,12.20,2702625
20-Aug-18,12.15,12.27,12.13,12.20,2702625
17-Aug-18,12.10,12.19,12.01,12.18,2702625
16-Aug-18,12.12,12.33,12.06,12.20,2702625
15-Aug-18,12.24,12.42,12.05,12.14,2702625
14-Aug-18,12.19,12.35,12.09,12.27,2702625
13-Aug-18,12.10,12.31,12.02,12.20,2702625
10-Aug-18,12.02,12.47,12.01,12.20,2702625
09-Aug-18,12.12,12.21,12.05,12.10,2702625
08-Aug-18,12.20,12.30,12.07,12.18,2702625
07-Aug-18,12.36,12.39,12.17,12.28,2702625
06-Aug-18,12.35,12.48,12.26,12.36,2702625
*exoneração de responsabilidade