Cotação atual, histórico e gráfico do papel: GFSA3
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 |
| 14/06/2019 | 0,95% | 0,05 | 5,34 | 5,30 | 5,22 | 5,53 | 9M | 2.247 |
| 13/06/2019 | 0,95% | 0,05 | 5,29 | 5,26 | 5,19 | 5,43 | 9M | 2.061 |
| 12/06/2019 | -0,76% | -0,04 | 5,24 | 5,29 | 5,19 | 5,45 | 7M | 1.869 |
| 11/06/2019 | 0,19% | 0,01 | 5,28 | 5,30 | 5,17 | 5,38 | 7M | 1.825 |
| 10/06/2019 | -2,59% | -0,14 | 5,27 | 5,40 | 5,25 | 5,68 | 11M | 2.892 |
| 07/06/2019 | 5,05% | 0,26 | 5,41 | 5,20 | 5,03 | 5,43 | 12M | 3.614 |
| 06/06/2019 | -0,96% | -0,05 | 5,15 | 5,21 | 5,06 | 5,25 | 5M | 1.862 |
| 05/06/2019 | -0,95% | -0,05 | 5,20 | 5,25 | 5,06 | 5,56 | 15M | 4.217 |
| 04/06/2019 | 10,06% | 0,48 | 5,25 | 4,78 | 4,72 | 5,73 | 12M | 2.898 |
| 03/06/2019 | -2,05% | -0,10 | 4,77 | 4,87 | 4,65 | 4,93 | 4M | 1.342 |
| 31/05/2019 | -2,01% | -0,10 | 4,87 | 4,97 | 4,84 | 4,98 | 3M | 1.066 |
| 30/05/2019 | 0,61% | 0,03 | 4,97 | 4,94 | 4,93 | 5,03 | 2M | 878 |
| 29/05/2019 | -1,20% | -0,06 | 4,94 | 5,01 | 4,91 | 5,08 | 3M | 1.122 |
| 28/05/2019 | 0,60% | 0,03 | 5,00 | 4,95 | 4,95 | 5,10 | 2M | 1.013 |
| 27/05/2019 | 2,26% | 0,11 | 4,97 | 4,90 | 4,88 | 5,06 | 4M | 1.213 |
| 24/05/2019 | -3,19% | -0,16 | 4,86 | 5,03 | 4,81 | 5,09 | 4M | 1.655 |
| 23/05/2019 | -5,28% | -0,28 | 5,02 | 5,28 | 4,98 | 5,35 | 10M | 2.700 |
| 22/05/2019 | 2,91% | 0,15 | 5,30 | 5,16 | 5,14 | 5,55 | 15M | 3.534 |
| 21/05/2019 | 0,39% | 0,02 | 5,15 | 5,18 | 5,13 | 5,22 | 5M | 1.013 |
| 20/05/2019 | 0,59% | 0,03 | 5,13 | 5,10 | 5,10 | 5,18 | 2M | 719 |
| 17/05/2019 | -0,97% | -0,05 | 5,10 | 5,20 | 5,06 | 5,20 | 4M | 1.032 |
| 16/05/2019 | 0,00% | 0,00 | 5,15 | 5,15 | 5,08 | 5,20 | 6M | 2.334 |
| 15/05/2019 | -4,81% | -0,26 | 5,15 | 5,41 | 5,15 | 5,45 | 5M | 1.982 |
| 14/05/2019 | -0,73% | -0,04 | 5,41 | 5,43 | 5,40 | 5,52 | 3M | 839 |
| 13/05/2019 | -1,80% | -0,10 | 5,45 | 5,51 | 5,42 | 5,55 | 3M | 787 |
| 10/05/2019 | 0,36% | 0,02 | 5,55 | 5,52 | 5,52 | 5,60 | 2M | 711 |
| 09/05/2019 | -1,07% | -0,06 | 5,53 | 5,59 | 5,49 | 5,66 | 5M | 1.292 |
| 08/05/2019 | 0,90% | 0,05 | 5,59 | 5,55 | 5,53 | 5,64 | 4M | 1.038 |
| 07/05/2019 | 0,18% | 0,01 | 5,54 | 5,58 | 5,51 | 5,62 | 5M | 1.457 |
| 06/05/2019 | -2,12% | -0,12 | 5,53 | 5,51 | 5,49 | 5,74 | 8M | 1.783 |
| 03/05/2019 | 0,89% | 0,05 | 5,65 | 5,61 | 5,45 | 5,78 | 19M | 4.353 |
| 02/05/2019 | -3,11% | -0,18 | 5,60 | 5,80 | 5,56 | 5,80 | 9M | 2.465 |
| 30/04/2019 | -5,56% | -0,34 | 5,78 | 6,17 | 5,76 | 6,20 | 22M | 5.509 |
| 29/04/2019 | 4,08% | 0,24 | 6,12 | 5,90 | 5,68 | 6,12 | 18M | 6.173 |
| 26/04/2019 | -2,81% | -0,17 | 5,88 | 6,09 | 5,87 | 6,10 | 8M | 2.456 |
| 25/04/2019 | -3,35% | -0,21 | 6,05 | 6,20 | 6,03 | 6,27 | 8M | 2.676 |
| 24/04/2019 | -8,48% | -0,58 | 6,26 | 6,40 | 6,11 | 6,53 | 11M | 3.149 |
| 23/04/2019 | 2,86% | 0,19 | 6,84 | 6,72 | 6,68 | 6,89 | 12M | 2.846 |
| 22/04/2019 | 2,47% | 0,16 | 6,65 | 6,49 | 6,27 | 6,72 | 15M | 3.670 |
| 18/04/2019 | -6,75% | -0,47 | 6,49 | 6,80 | 6,46 | 6,88 | 18M | 4.669 |
| 17/04/2019 | -6,45% | -0,48 | 6,96 | 7,31 | 6,96 | 7,35 | 15M | 2.923 |
| 16/04/2019 | -0,40% | -0,03 | 7,44 | 7,25 | 6,95 | 7,80 | 34M | 6.213 |
| 15/04/2019 | -4,48% | -0,35 | 7,47 | 7,90 | 7,47 | 7,93 | 7M | 2.401 |
| 12/04/2019 | -0,89% | -0,07 | 7,82 | 7,78 | 7,78 | 8,35 | 19M | 4.126 |
| 11/04/2019 | 3,14% | 0,24 | 7,89 | 7,73 | 7,57 | 7,95 | 7M | 1.791 |
| 10/04/2019 | 0,66% | 0,05 | 7,65 | 7,67 | 7,56 | 7,83 | 26M | 2.330 |
| 09/04/2019 | -4,76% | -0,38 | 7,60 | 8,05 | 7,60 | 8,05 | 14M | 2.982 |
| 08/04/2019 | 6,26% | 0,47 | 7,98 | 7,55 | 7,34 | 8,28 | 47M | 8.666 |
| 05/04/2019 | -3,22% | -0,25 | 7,51 | 7,78 | 7,51 | 7,84 | 13M | 2.335 |
| 04/04/2019 | -3,60% | -0,29 | 7,76 | 8,06 | 7,74 | 8,10 | 17M | 3.587 |
| 03/04/2019 | -4,05% | -0,34 | 8,05 | 8,40 | 8,04 | 8,50 | 13M | 3.350 |
| 02/04/2019 | 2,32% | 0,19 | 8,39 | 8,21 | 8,01 | 8,56 | 17M | 3.187 |
| 01/04/2019 | -3,98% | -0,34 | 8,20 | 8,60 | 8,20 | 8,74 | 13M | 2.644 |
| 29/03/2019 | -4,69% | -0,42 | 8,54 | 8,90 | 8,50 | 8,92 | 23M | 3.876 |
| 28/03/2019 | 0,00% | 0,00 | 8,96 | 8,96 | 8,93 | 9,10 | 11M | 2.974 |
| 27/03/2019 | -3,03% | -0,28 | 8,96 | 9,21 | 8,92 | 9,26 | 12M | 1.983 |
| 26/03/2019 | 0,87% | 0,08 | 9,24 | 9,25 | 9,07 | 9,33 | 10M | 1.891 |
| 25/03/2019 | -1,72% | -0,16 | 9,16 | 9,35 | 9,16 | 9,55 | 9M | 1.858 |
| 22/03/2019 | -2,20% | -0,21 | 9,32 | 9,40 | 9,15 | 9,42 | 12M | 2.451 |
| 21/03/2019 | -2,36% | -0,23 | 9,53 | 9,83 | 9,36 | 9,87 | 13M | 2.709 |
| 20/03/2019 | 0,41% | 0,04 | 9,76 | 9,75 | 9,67 | 10,25 | 26M | 4.779 |
| 19/03/2019 | -3,09% | -0,31 | 9,72 | 10,20 | 9,65 | 10,32 | 40M | 6.506 |
| 18/03/2019 | 11,44% | 1,03 | 10,03 | 9,15 | 9,15 | 10,05 | 55M | 9.021 |
| 15/03/2019 | 0,45% | 0,04 | 9,00 | 8,98 | 8,90 | 9,08 | 12M | 2.617 |
| 14/03/2019 | -2,61% | -0,24 | 8,96 | 9,25 | 8,95 | 9,29 | 13M | 2.962 |
| 13/03/2019 | -0,76% | -0,07 | 9,20 | 9,23 | 9,20 | 9,41 | 12M | 2.994 |
| 12/03/2019 | 0,54% | 0,05 | 9,27 | 9,22 | 9,14 | 9,32 | 9M | 2.695 |
| 11/03/2019 | -3,66% | -0,35 | 9,22 | 9,56 | 9,05 | 9,65 | 20M | 4.071 |
| 08/03/2019 | -1,34% | -0,13 | 9,57 | 9,65 | 9,55 | 9,73 | 11M | 1.946 |
| 07/03/2019 | -1,02% | -0,10 | 9,70 | 9,80 | 9,66 | 9,87 | 8M | 1.781 |
| 06/03/2019 | 0,20% | 0,02 | 9,80 | 9,80 | 9,52 | 9,84 | 12M | 2.687 |
| 01/03/2019 | -0,41% | -0,04 | 9,78 | 9,90 | 9,78 | 10,05 | 16M | 3.365 |
| 28/02/2019 | 0,72% | 0,07 | 9,82 | 9,80 | 9,58 | 10,00 | 19M | 3.303 |
| 27/02/2019 | -2,50% | -0,25 | 9,75 | 10,12 | 9,66 | 10,14 | 22M | 3.884 |
| 26/02/2019 | -1,67% | -0,17 | 10,00 | 10,24 | 9,84 | 10,55 | 54M | 10.491 |
| 25/02/2019 | 5,28% | 0,51 | 10,17 | 9,86 | 9,75 | 10,32 | 47M | 8.074 |
| 22/02/2019 | 6,74% | 0,61 | 9,66 | 9,15 | 9,07 | 9,86 | 36M | 6.729 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Jun-19,5.30,5.53,5.22,5.34,8765115
13-Jun-19,5.26,5.43,5.19,5.29,8936744
12-Jun-19,5.29,5.45,5.19,5.24,7486696
11-Jun-19,5.30,5.38,5.17,5.28,6669859
10-Jun-19,5.40,5.68,5.25,5.27,11051388
07-Jun-19,5.20,5.43,5.03,5.41,12073971
06-Jun-19,5.21,5.25,5.06,5.15,5092697
05-Jun-19,5.25,5.56,5.06,5.20,15287328
04-Jun-19,4.78,5.73,4.72,5.25,11979320
03-Jun-19,4.87,4.93,4.65,4.77,4182897
31-May-19,4.97,4.98,4.84,4.87,2891618
30-May-19,4.94,5.03,4.93,4.97,2223513
29-May-19,5.01,5.08,4.91,4.94,2832696
28-May-19,4.95,5.10,4.95,5.00,2234464
27-May-19,4.90,5.06,4.88,4.97,3954342
24-May-19,5.03,5.09,4.81,4.86,4486661
23-May-19,5.28,5.35,4.98,5.02,9644742
22-May-19,5.16,5.55,5.14,5.30,14664117
21-May-19,5.18,5.22,5.13,5.15,4854209
20-May-19,5.10,5.18,5.10,5.13,2232690
17-May-19,5.20,5.20,5.06,5.10,4026987
16-May-19,5.15,5.20,5.08,5.15,5655138
15-May-19,5.41,5.45,5.15,5.15,5275016
14-May-19,5.43,5.52,5.40,5.41,2678788
13-May-19,5.51,5.55,5.42,5.45,2576487
10-May-19,5.52,5.60,5.52,5.55,2453636
09-May-19,5.59,5.66,5.49,5.53,4567029
08-May-19,5.55,5.64,5.53,5.59,4015867
07-May-19,5.58,5.62,5.51,5.54,5342979
06-May-19,5.51,5.74,5.49,5.53,7741042
03-May-19,5.61,5.78,5.45,5.65,19096763
02-May-19,5.80,5.80,5.56,5.60,9262658
30-Apr-19,6.17,6.20,5.76,5.78,21989712
29-Apr-19,5.90,6.12,5.68,6.12,18463358
26-Apr-19,6.09,6.10,5.87,5.88,8467883
25-Apr-19,6.20,6.27,6.03,6.05,8451560
24-Apr-19,6.40,6.53,6.11,6.26,10837987
23-Apr-19,6.72,6.89,6.68,6.84,11948567
22-Apr-19,6.49,6.72,6.27,6.65,14919154
18-Apr-19,6.80,6.88,6.46,6.49,17801216
17-Apr-19,7.31,7.35,6.96,6.96,14721214
16-Apr-19,7.25,7.80,6.95,7.44,33933411
15-Apr-19,7.90,7.93,7.47,7.47,7348645
12-Apr-19,7.78,8.35,7.78,7.82,19151578
11-Apr-19,7.73,7.95,7.57,7.89,6678950
10-Apr-19,7.67,7.83,7.56,7.65,26262076
09-Apr-19,8.05,8.05,7.60,7.60,14412849
08-Apr-19,7.55,8.28,7.34,7.98,46890342
05-Apr-19,7.78,7.84,7.51,7.51,12637067
04-Apr-19,8.06,8.10,7.74,7.76,16858191
03-Apr-19,8.40,8.50,8.04,8.05,12656743
02-Apr-19,8.21,8.56,8.01,8.39,17479477
01-Apr-19,8.60,8.74,8.20,8.20,12537653
29-Mar-19,8.90,8.92,8.50,8.54,23408789
28-Mar-19,8.96,9.10,8.93,8.96,11422339
27-Mar-19,9.21,9.26,8.92,8.96,11925568
26-Mar-19,9.25,9.33,9.07,9.24,10059864
25-Mar-19,9.35,9.55,9.16,9.16,9224195
22-Mar-19,9.40,9.42,9.15,9.32,12113159
21-Mar-19,9.83,9.87,9.36,9.53,12769515
20-Mar-19,9.75,10.25,9.67,9.76,25876354
19-Mar-19,10.20,10.32,9.65,9.72,39791044
18-Mar-19,9.15,10.05,9.15,10.03,54602089
15-Mar-19,8.98,9.08,8.90,9.00,11617023
14-Mar-19,9.25,9.29,8.95,8.96,12872740
13-Mar-19,9.23,9.41,9.20,9.20,11680255
12-Mar-19,9.22,9.32,9.14,9.27,8624869
11-Mar-19,9.56,9.65,9.05,9.22,19850279
08-Mar-19,9.65,9.73,9.55,9.57,10763309
07-Mar-19,9.80,9.87,9.66,9.70,7965996
06-Mar-19,9.80,9.84,9.52,9.80,11633950
01-Mar-19,9.90,10.05,9.78,9.78,16276044
28-Feb-19,9.80,10.00,9.58,9.82,19454739
27-Feb-19,10.12,10.14,9.66,9.75,22043789
26-Feb-19,10.24,10.55,9.84,10.00,53599782
25-Feb-19,9.86,10.32,9.75,10.17,46549847
22-Feb-19,9.15,9.86,9.07,9.66,36207428
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-19,16.18,16.19,15.60,15.70,24451153
16-Jan-19,16.22,16.32,15.94,16.04,24451153
15-Jan-19,16.40,16.47,15.88,16.21,24451153
14-Jan-19,16.40,16.60,16.16,16.29,24451153
11-Jan-19,16.17,16.49,16.15,16.40,24451153
10-Jan-19,16.35,16.38,16.02,16.17,24451153
09-Jan-19,16.58,16.80,16.36,16.36,24451153
08-Jan-19,16.79,16.80,16.44,16.57,24451153
07-Jan-19,16.71,16.88,16.46,16.70,24451153
04-Jan-19,16.99,17.00,16.39,16.86,24451153
03-Jan-19,16.89,17.01,16.67,16.94,24451153
02-Jan-19,16.88,16.95,16.50,16.95,24451153
28-Dec-18,16.64,16.97,16.31,16.90,24451153
27-Dec-18,16.60,16.85,16.41,16.53,24451153
26-Dec-18,16.67,16.75,16.29,16.60,24451153
21-Dec-18,16.30,16.67,15.65,16.67,24451153
20-Dec-18,16.26,16.45,15.80,16.22,24451153
19-Dec-18,15.18,16.40,15.18,16.10,24451153
18-Dec-18,15.76,15.98,15.40,15.40,24451153
17-Dec-18,16.00,16.16,15.83,15.83,24451153
14-Dec-18,16.03,16.22,15.95,16.10,24451153
13-Dec-18,16.34,16.49,15.98,16.20,24451153
12-Dec-18,16.32,16.45,15.66,16.39,24451153
11-Dec-18,16.04,16.33,15.53,16.33,24451153
10-Dec-18,15.86,16.15,15.50,15.98,24451153
07-Dec-18,16.09,16.15,15.63,16.03,24451153
06-Dec-18,16.22,16.35,14.85,16.15,24451153
05-Dec-18,15.94,16.40,15.85,16.27,24451153
04-Dec-18,15.74,16.00,15.74,15.97,24451153
03-Dec-18,15.81,15.90,15.56,15.85,24451153
30-Nov-18,15.20,15.75,14.93,15.75,24451153
29-Nov-18,14.78,15.19,14.63,15.19,24451153
28-Nov-18,14.60,14.94,14.23,14.85,24451153
*exoneração de responsabilidade