ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: GFSA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: gfsa3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/05/2024-3,42%-0,174,805,004,785,009M1.910
23/05/20242,26%0,114,974,934,814,978M1.946
22/05/2024-4,71%-0,244,865,084,865,1111M2.557
21/05/2024-1,92%-0,105,105,205,065,2413M2.714
20/05/2024-3,70%-0,205,205,455,205,5625M3.605
17/05/2024-9,24%-0,555,406,005,226,0446M7.757
16/05/202424,48%1,175,955,054,936,1962M9.775
15/05/2024-0,42%-0,024,784,844,734,878M2.397
14/05/2024-1,44%-0,074,804,864,775,026M1.513
13/05/20240,41%0,024,874,894,794,925M1.296
10/05/2024-3,19%-0,164,855,004,795,047M2.077
09/05/2024-2,34%-0,125,015,104,915,109M2.773
08/05/2024-0,97%-0,055,135,185,065,298M1.760
07/05/2024-3,90%-0,215,185,495,185,4910M2.252
06/05/20241,51%0,085,395,345,345,6411M2.643
03/05/20240,95%0,055,315,345,265,4115M3.135
02/05/20240,77%0,045,265,375,205,386M1.411
30/04/2024-4,40%-0,245,225,405,165,437M2.834
29/04/2024-1,27%-0,075,465,605,455,606M1.489
26/04/20245,13%0,275,535,325,325,618M1.899
25/04/2024-0,75%-0,045,265,265,125,417M1.916
24/04/2024-5,53%-0,315,305,665,285,678M2.011
23/04/2024-2,60%-0,155,615,755,615,755M1.577
22/04/2024-0,17%-0,015,765,815,655,825M1.335
19/04/2024-0,86%-0,055,775,845,705,867M2.137
18/04/2024-2,84%-0,175,826,015,806,049M2.567
17/04/2024-0,17%-0,015,996,065,866,1511M2.541
16/04/20240,17%0,016,005,915,906,079M2.655
15/04/20241,01%0,065,995,965,856,1913M3.983
12/04/2024-6,32%-0,405,936,365,836,4122M4.869
11/04/2024-8,26%-0,576,336,906,256,9036M6.656
10/04/202415,97%0,956,906,005,826,9137M6.060
09/04/2024-1,16%-0,075,956,075,866,1318M3.454
08/04/2024-3,22%-0,206,026,395,926,4521M3.135
05/04/2024-4,75%-0,316,226,586,146,6018M3.305
04/04/2024-1,21%-0,086,536,706,496,7912M2.515
03/04/2024-1,34%-0,096,616,686,526,699M1.757
02/04/2024-1,03%-0,076,706,776,476,827M1.999
01/04/20241,96%0,136,776,686,456,8419M2.918
28/03/20240,61%0,046,646,686,516,8014M3.490
27/03/20242,80%0,186,606,806,517,0926M6.189
26/03/2024-2,73%-0,186,426,586,276,8820M4.466
25/03/2024-5,71%-0,406,607,086,587,2625M4.691
22/03/2024-2,51%-0,187,007,246,877,3820M4.093
21/03/2024-1,91%-0,147,187,497,087,8447M8.737
20/03/202412,62%0,827,326,426,407,3760M11.059
19/03/2024-18,03%-1,436,507,716,507,9370M12.821
18/03/2024-28,88%-3,227,938,757,618,9969M10.694
15/03/2024-8,83%-1,0811,1512,5011,1512,88107M10.969
14/03/202410,58%1,1712,2311,3011,3012,50128M14.579
13/03/20246,86%0,7111,0610,5010,3111,1883M12.217
12/03/20240,58%0,0610,359,208,9510,48119M18.841
11/03/202418,00%1,5710,298,888,8310,4085M16.449
08/03/20247,39%0,608,728,007,979,0552M8.921
07/03/2024-8,25%-0,738,128,958,079,0029M4.697
06/03/2024-4,94%-0,468,859,408,759,4733M7.473
05/03/20240,11%0,019,319,349,119,6529M4.462
04/03/20242,76%0,259,309,159,099,5849M6.755
01/03/20243,90%0,349,058,818,439,1234M5.500
29/02/20243,44%0,298,718,538,439,0167M12.175
28/02/20245,25%0,428,427,907,778,5534M6.411
27/02/20248,25%0,618,007,587,528,1236M6.474
26/02/20240,14%0,017,397,397,077,4627M5.100
23/02/20245,73%0,407,387,056,857,5247M9.571
22/02/20248,55%0,556,986,446,446,9841M5.838
21/02/2024-0,62%-0,046,436,476,166,5526M5.076
20/02/20243,35%0,216,476,226,156,5529M6.282
19/02/20244,33%0,266,266,065,936,3529M6.075
16/02/20242,56%0,156,006,085,866,1524M6.618
15/02/2024-3,31%-0,205,856,125,836,8254M11.146
14/02/20240,17%0,016,056,015,756,1823M5.980
09/02/20242,03%0,126,046,005,786,3749M11.235
08/02/2024-24,59%-1,935,927,205,927,7663M17.431
07/02/2024-8,19%-0,707,858,656,798,89135M24.469
06/02/2024-6,86%-0,638,558,868,439,7277M15.669
05/02/2024-16,16%-1,779,1810,918,9110,9768M11.697
02/02/2024-6,81%-0,8010,9511,4810,5111,86124M18.946
01/02/2024-16,61%-2,3411,7514,3511,5414,68145M16.765
31/01/20243,83%0,5214,0914,0013,9915,3997M13.036
30/01/202417,59%2,0313,5711,6711,6013,78102M14.717
29/01/20245,10%0,5611,5410,9210,8812,0155M8.912
26/01/2024-1,96%-0,2210,9811,3410,7311,5043M7.337
25/01/20245,36%0,5711,2010,5910,3511,5757M9.467
24/01/2024-4,06%-0,4510,6310,6810,0311,2789M14.115
23/01/2024-19,65%-2,7111,0813,9011,0013,9990M14.007
22/01/20243,06%0,4113,7913,5512,9513,9752M6.998
19/01/2024-1,76%-0,2413,3813,8113,2014,5063M7.929
18/01/2024-8,59%-1,2813,6215,3013,5515,6081M9.790
17/01/202412,45%1,6514,9012,8812,6315,08114M13.534
16/01/2024-15,06%-2,3513,2515,8513,2216,39133M16.809
15/01/202415,38%2,0815,6013,9013,7315,87114M11.923
12/01/20246,29%0,8013,5213,1013,0913,9995M11.617
11/01/20249,18%1,0712,7211,5011,5013,0681M9.844
10/01/20241,75%0,2011,6511,5011,4812,5083M10.379
09/01/20248,53%0,9011,4510,6510,3111,6263M9.354
08/01/2024-4,52%-0,5010,5511,1610,3411,7053M8.262
05/01/202413,92%1,3511,059,729,5811,1669M11.718
04/01/20248,26%0,749,708,978,8110,1051M8.244
03/01/2024-6,67%-0,648,969,458,799,5742M9.509
02/01/2024-7,87%-0,829,6010,428,8011,0077M13.839
28/12/202310,97%1,0310,429,539,5311,45146M22.537
27/12/202311,79%0,999,398,618,379,7378M11.444
26/12/202316,83%1,218,407,147,148,5058M9.297
22/12/20230,70%0,057,197,186,957,2620M4.501
21/12/20230,00%0,007,147,257,007,4526M5.372
20/12/202310,02%0,657,146,506,427,8371M13.607
19/12/20239,63%0,576,495,905,906,4925M6.486
18/12/2023-0,84%-0,055,925,985,836,026M1.852
15/12/2023-2,45%-0,155,976,155,886,187M1.995
14/12/2023-1,29%-0,086,126,206,116,3213M4.109
13/12/20235,62%0,336,205,915,696,2012M2.807
12/12/20230,00%0,005,875,885,826,028M2.497
11/12/2023-5,63%-0,355,876,225,876,3014M2.763
08/12/2023-2,05%-0,136,226,426,136,4512M2.803
07/12/20230,95%0,066,356,306,266,457M1.651
06/12/20230,64%0,046,296,436,226,6013M3.128
05/12/2023-2,19%-0,146,256,396,236,4912M2.308
04/12/2023-1,39%-0,096,396,476,366,6214M2.479
01/12/2023-1,07%-0,076,486,636,396,8726M4.326
30/11/20233,64%0,236,556,356,326,5619M3.685
29/11/2023-3,07%-0,206,326,606,176,6933M4.770
28/11/20232,68%0,176,526,356,326,8529M4.734
27/11/20230,47%0,036,356,406,256,6728M6.701
24/11/20237,12%0,426,325,885,826,3224M4.883
23/11/20236,31%0,355,905,525,526,0625M5.867
22/11/2023-1,60%-0,095,555,685,555,8512M3.617
21/11/2023-2,76%-0,165,645,835,575,9213M3.101
20/11/20230,87%0,055,805,895,796,2520M4.338
17/11/2023-1,88%-0,115,755,865,686,0014M2.848
16/11/20238,12%0,445,865,495,495,9026M5.568
14/11/20235,04%0,265,425,155,155,4212M2.733
13/11/20231,18%0,065,165,115,015,3911M2.409
10/11/20234,29%0,215,104,754,705,4020M4.579
09/11/2023--4,895,194,895,2512M2.770


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito