Cotação atual, histórico e gráfico do papel: GFSA9
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 |
| 07/08/2020 | 0,70% | 0,04 | 5,79 | 5,75 | 5,67 | 5,87 | 74K | 31 |
| 06/08/2020 | -0,86% | -0,05 | 5,75 | 5,93 | 5,74 | 5,95 | 221K | 60 |
| 05/08/2020 | 3,02% | 0,17 | 5,80 | 5,70 | 5,70 | 5,99 | 436K | 82 |
| 04/08/2020 | -2,93% | -0,17 | 5,63 | 5,80 | 5,50 | 5,85 | 359K | 63 |
| 03/08/2020 | 1,40% | 0,08 | 5,80 | 5,66 | 5,57 | 5,87 | 817K | 295 |
| 31/07/2020 | -4,03% | -0,24 | 5,72 | 5,99 | 5,66 | 5,99 | 255K | 52 |
| 30/07/2020 | 0,17% | 0,01 | 5,96 | 5,85 | 5,76 | 5,98 | 509K | 161 |
| 29/07/2020 | -3,25% | -0,20 | 5,95 | 6,00 | 5,94 | 6,07 | 244K | 80 |
| 28/07/2020 | 5,13% | 0,30 | 6,15 | 5,98 | 5,73 | 6,15 | 626K | 135 |
| 27/07/2020 | 6,56% | 0,36 | 5,85 | 5,57 | 5,56 | 5,85 | 1M | 175 |
| 24/07/2020 | -3,00% | -0,17 | 5,49 | 5,56 | 5,42 | 5,60 | 1M | 209 |
|
|
| 23/07/2020 | -0,70% | -0,04 | 5,66 | 5,71 | 5,57 | 5,72 | 221K | 54 |
| 22/07/2020 | -2,40% | -0,14 | 5,70 | 5,84 | 5,70 | 5,84 | 595K | 140 |
| 21/07/2020 | -2,67% | -0,16 | 5,84 | 6,00 | 5,80 | 6,00 | 399K | 293 |
| 20/07/2020 | -0,33% | -0,02 | 6,00 | 5,97 | 5,95 | 6,00 | 381K | 184 |
| 17/07/2020 | 1,01% | 0,06 | 6,02 | 5,99 | 5,97 | 6,07 | 337K | 91 |
| 16/07/2020 | -0,67% | -0,04 | 5,96 | 5,90 | 5,90 | 6,00 | 306K | 94 |
| 15/07/2020 | -0,99% | -0,06 | 6,00 | 6,06 | 5,50 | 6,09 | 709K | 133 |
| 14/07/2020 | -1,46% | -0,09 | 6,06 | 6,12 | 5,90 | 6,14 | 177K | 83 |
| 13/07/2020 | -2,38% | -0,15 | 6,15 | 6,40 | 6,15 | 6,40 | 245K | 65 |
| 10/07/2020 | 1,61% | 0,10 | 6,30 | 6,20 | 6,17 | 6,31 | 1M | 159 |
| 09/07/2020 | -1,74% | -0,11 | 6,20 | 6,31 | 6,14 | 6,41 | 1M | 170 |
| 08/07/2020 | 0,16% | 0,01 | 6,31 | 6,33 | 6,26 | 6,42 | 635K | 186 |
| 07/07/2020 | 1,61% | 0,10 | 6,30 | 6,05 | 6,05 | 6,34 | 1M | 297 |
| 06/07/2020 | 1,31% | 0,08 | 6,20 | 6,45 | 6,15 | 6,48 | 2M | 434 |
| 03/07/2020 | -4,67% | -0,30 | 6,12 | 6,68 | 6,03 | 6,68 | 6M | 651 |
| 02/07/2020 | -1,83% | -0,12 | 6,42 | 6,54 | 6,42 | 7,00 | 2M | 411 |
| 01/07/2020 | 9,92% | 0,59 | 6,54 | 5,95 | 5,83 | 6,60 | 5M | 1.043 |
| 30/06/2020 | -2,30% | -0,14 | 5,95 | 6,03 | 5,84 | 6,12 | 1M | 282 |
| 29/06/2020 | 10,53% | 0,58 | 6,09 | 5,59 | 5,32 | 6,10 | 2M | 379 |
| 26/06/2020 | -1,78% | -0,10 | 5,51 | 5,59 | 5,42 | 5,61 | 1M | 132 |
| 25/06/2020 | 1,63% | 0,09 | 5,61 | 5,52 | 5,43 | 5,77 | 418K | 153 |
| 24/06/2020 | -5,96% | -0,35 | 5,52 | 5,75 | 5,52 | 6,15 | 3M | 1.266 |
| 23/06/2020 | 0,17% | 0,01 | 5,87 | 5,89 | 5,65 | 6,18 | 679K | 122 |
| 22/06/2020 | 1,38% | 0,08 | 5,86 | 6,00 | 5,76 | 6,24 | 3M | 604 |
| 19/06/2020 | 19,67% | 0,95 | 5,78 | 4,93 | 4,91 | 5,99 | 9M | 1.394 |
| 18/06/2020 | -3,21% | -0,16 | 4,83 | 4,86 | 4,83 | 5,10 | 1M | 159 |
| 17/06/2020 | 12,13% | 0,54 | 4,99 | 4,45 | 4,38 | 5,00 | 4M | 641 |
| 16/06/2020 | -24,96% | -1,48 | 4,45 | 4,82 | 4,40 | 4,85 | 1M | 281 |
| 23/10/2019 | -1,82% | -0,11 | 5,93 | 6,07 | 5,83 | 6,09 | 312K | 42 |
| 22/10/2019 | 5,96% | 0,34 | 6,04 | 5,69 | 5,67 | 6,04 | 1M | 149 |
| 21/10/2019 | -1,72% | -0,10 | 5,70 | 5,73 | 5,70 | 5,73 | 172K | 6 |
| 18/10/2019 | 0,17% | 0,01 | 5,80 | 5,71 | 5,70 | 5,83 | 314K | 27 |
| 17/10/2019 | 2,84% | 0,16 | 5,79 | 5,58 | 5,58 | 5,81 | 474K | 56 |
| 16/10/2019 | -1,05% | -0,06 | 5,63 | 5,53 | 5,52 | 5,67 | 376K | 21 |
| 15/10/2019 | -2,07% | -0,12 | 5,69 | 5,80 | 5,69 | 5,90 | 308K | 59 |
| 14/10/2019 | 2,47% | 0,14 | 5,81 | 5,67 | 5,61 | 5,81 | 287K | 42 |
| 11/10/2019 | 1,61% | 0,09 | 5,67 | 5,60 | 5,60 | 5,70 | 155K | 16 |
| 10/10/2019 | -0,36% | -0,02 | 5,58 | 5,52 | 5,50 | 5,58 | 32K | 9 |
| 09/10/2019 | 2,00% | 0,11 | 5,60 | 5,51 | 5,45 | 5,60 | 305K | 41 |
| 08/10/2019 | -0,72% | -0,04 | 5,49 | 5,51 | 5,44 | 5,54 | 346K | 60 |
| 07/10/2019 | -1,60% | -0,09 | 5,53 | 5,63 | 5,53 | 5,65 | 531K | 87 |
| 04/10/2019 | 1,08% | 0,06 | 5,62 | 5,62 | 5,50 | 5,65 | 344K | 60 |
| 03/10/2019 | 2,77% | 0,15 | 5,56 | 5,42 | 5,40 | 5,65 | 399K | 103 |
| 02/10/2019 | -4,25% | -0,24 | 5,41 | 5,54 | 5,31 | 5,54 | 2M | 132 |
| 01/10/2019 | -2,25% | -0,13 | 5,65 | 5,78 | 5,60 | 5,79 | 2M | 425 |
| 30/09/2019 | -1,37% | -0,08 | 5,78 | 5,86 | 5,75 | 5,90 | 756K | 112 |
| 27/09/2019 | -0,34% | -0,02 | 5,86 | 5,90 | 5,69 | 5,95 | 1M | 170 |
| 26/09/2019 | -0,17% | -0,01 | 5,88 | 6,00 | 5,80 | 6,00 | 1M | 92 |
| 25/09/2019 | 0,68% | 0,04 | 5,89 | 5,75 | 5,71 | 5,90 | 600K | 142 |
| 24/09/2019 | -3,31% | -0,20 | 5,85 | 6,00 | 5,80 | 6,13 | 2M | 305 |
| 23/09/2019 | -6,64% | -0,43 | 6,05 | 6,27 | 6,00 | 6,27 | 4M | 622 |
| 24/06/2019 | 21,12% | 1,13 | 6,48 | 5,49 | 5,49 | 6,50 | 1M | 280 |
| 21/06/2019 | -2,37% | -0,13 | 5,35 | 5,40 | 5,33 | 5,41 | 45K | 9 |
| 19/06/2019 | 0,74% | 0,04 | 5,48 | 5,36 | 5,34 | 5,48 | 614K | 11 |
| 18/06/2019 | -0,91% | -0,05 | 5,44 | 5,49 | 5,30 | 5,49 | 34K | 20 |
| 17/06/2019 | 1,86% | 0,10 | 5,49 | 5,30 | 5,30 | 5,54 | 197K | 43 |
| 14/06/2019 | 1,89% | 0,10 | 5,39 | 5,15 | 5,15 | 5,44 | 308K | 18 |
| 13/06/2019 | 1,54% | 0,08 | 5,29 | 5,15 | 5,13 | 5,34 | 39K | 25 |
| 12/06/2019 | -1,88% | -0,10 | 5,21 | 5,31 | 5,10 | 5,31 | 32K | 12 |
| 11/06/2019 | 0,19% | 0,01 | 5,31 | 5,21 | 5,15 | 5,31 | 85K | 17 |
| 10/06/2019 | -1,67% | -0,09 | 5,30 | 5,40 | 5,29 | 5,55 | 86K | 23 |
| 07/06/2019 | 5,07% | 0,26 | 5,39 | 5,25 | 5,00 | 5,39 | 374K | 78 |
| 06/06/2019 | -0,39% | -0,02 | 5,13 | 5,10 | 4,99 | 5,15 | 52K | 22 |
| 05/06/2019 | 1,98% | 0,10 | 5,15 | 5,12 | 5,00 | 5,30 | 701K | 123 |
| 04/06/2019 | 12,22% | 0,55 | 5,05 | 4,62 | 4,62 | 5,15 | 1M | 65 |
| 03/06/2019 | -9,82% | -0,49 | 4,50 | 4,99 | 4,50 | 4,99 | 172K | 105 |
| 31/05/2019 | 2,25% | 0,11 | 4,99 | 4,80 | 4,80 | 4,99 | 11K | 4 |
| 30/05/2019 | 0,21% | 0,01 | 4,88 | 4,87 | 4,87 | 4,88 | 25K | 5 |
| 29/05/2019 | 1,46% | 0,07 | 4,87 | 4,83 | 4,83 | 5,00 | 91K | 13 |
| 28/05/2019 | -3,03% | -0,15 | 4,80 | 4,95 | 4,80 | 4,98 | 26K | 8 |
| 27/05/2019 | 3,12% | 0,15 | 4,95 | 4,80 | 4,80 | 4,95 | 48K | 11 |
| 24/05/2019 | -67,50% | -9,97 | 4,80 | 5,44 | 4,70 | 5,44 | 89K | 49 |
| 28/02/2018 | -2,51% | -0,38 | 14,77 | 15,50 | 14,72 | 15,50 | 354K | 19 |
| 27/02/2018 | 2,36% | 0,35 | 15,15 | 14,80 | 14,61 | 15,28 | 802K | 46 |
| 26/02/2018 | 0,82% | 0,12 | 14,80 | 14,90 | 14,56 | 14,90 | 84K | 20 |
| 23/02/2018 | -0,27% | -0,04 | 14,68 | 14,99 | 14,68 | 14,99 | 129K | 12 |
| 22/02/2018 | -0,94% | -0,14 | 14,72 | 14,84 | 14,72 | 14,98 | 73K | 27 |
| 21/02/2018 | -0,60% | -0,09 | 14,86 | 15,00 | 14,83 | 15,01 | 156K | 17 |
| 20/02/2018 | -0,33% | -0,05 | 14,95 | 15,15 | 14,76 | 15,15 | 590K | 38 |
| 19/02/2018 | 0,07% | 0,01 | 15,00 | 14,90 | 14,75 | 15,01 | 146K | 27 |
| 16/02/2018 | 0,60% | 0,09 | 14,99 | 14,72 | 14,71 | 15,00 | 91K | 22 |
| 15/02/2018 | 1,29% | 0,19 | 14,90 | 14,71 | 14,55 | 14,90 | 1M | 195 |
| 14/02/2018 | -0,54% | -0,08 | 14,71 | 15,00 | 14,71 | 15,00 | 144K | 28 |
| 09/02/2018 | -2,05% | -0,31 | 14,79 | 15,00 | 14,60 | 15,00 | 266K | 44 |
| 08/02/2018 | 0,00% | 0,00 | 15,10 | 15,30 | 14,87 | 15,50 | 983K | 120 |
| 07/02/2018 | -3,70% | -0,58 | 15,10 | 15,86 | 15,01 | 16,10 | 559K | 89 |
| 06/02/2018 | 2,48% | 0,38 | 15,68 | 15,00 | 15,00 | 16,13 | 642K | 77 |
| 05/02/2018 | -0,65% | -0,10 | 15,30 | 15,89 | 15,11 | 15,89 | 181K | 31 |
| 02/02/2018 | 1,05% | 0,16 | 15,40 | 15,40 | 15,15 | 15,42 | 391K | 49 |
| 01/02/2018 | -0,46% | -0,07 | 15,24 | 15,50 | 15,15 | 15,90 | 196K | 44 |
| 31/01/2018 | -2,98% | -0,47 | 15,31 | 15,90 | 15,31 | 16,00 | 231K | 37 |
| 30/01/2018 | -0,75% | -0,12 | 15,78 | 15,99 | 15,51 | 15,99 | 148K | 26 |
| 29/01/2018 | -5,41% | -0,91 | 15,90 | 16,51 | 15,90 | 16,51 | 901K | 103 |
| 26/01/2018 | -2,21% | -0,38 | 16,81 | 17,01 | 16,80 | 17,50 | 1M | 61 |
| 24/01/2018 | 3,80% | 0,63 | 17,19 | 16,54 | 16,54 | 17,26 | 624K | 91 |
| 23/01/2018 | 0,36% | 0,06 | 16,56 | 16,98 | 16,45 | 16,99 | 922K | 139 |
| 22/01/2018 | - | - | 16,50 | 17,70 | 16,50 | 18,70 | 2M | 276 |
Date,Open,High,Low,Close,Volume
07-Aug-20,5.75,5.87,5.67,5.79,73831
06-Aug-20,5.93,5.95,5.74,5.75,220664
05-Aug-20,5.70,5.99,5.70,5.80,436035
04-Aug-20,5.80,5.85,5.50,5.63,359306
03-Aug-20,5.66,5.87,5.57,5.80,816721
31-Jul-20,5.99,5.99,5.66,5.72,254523
30-Jul-20,5.85,5.98,5.76,5.96,508968
29-Jul-20,6.00,6.07,5.94,5.95,243971
28-Jul-20,5.98,6.15,5.73,6.15,625668
27-Jul-20,5.57,5.85,5.56,5.85,1489465
24-Jul-20,5.56,5.60,5.42,5.49,1098055
23-Jul-20,5.71,5.72,5.57,5.66,220823
22-Jul-20,5.84,5.84,5.70,5.70,594509
21-Jul-20,6.00,6.00,5.80,5.84,398801
20-Jul-20,5.97,6.00,5.95,6.00,380889
17-Jul-20,5.99,6.07,5.97,6.02,336605
16-Jul-20,5.90,6.00,5.90,5.96,306328
15-Jul-20,6.06,6.09,5.50,6.00,708629
14-Jul-20,6.12,6.14,5.90,6.06,177289
13-Jul-20,6.40,6.40,6.15,6.15,244966
10-Jul-20,6.20,6.31,6.17,6.30,1304844
09-Jul-20,6.31,6.41,6.14,6.20,1226920
08-Jul-20,6.33,6.42,6.26,6.31,634553
07-Jul-20,6.05,6.34,6.05,6.30,1247428
06-Jul-20,6.45,6.48,6.15,6.20,2267219
03-Jul-20,6.68,6.68,6.03,6.12,5854632
02-Jul-20,6.54,7.00,6.42,6.42,2481600
01-Jul-20,5.95,6.60,5.83,6.54,4845064
30-Jun-20,6.03,6.12,5.84,5.95,1139390
29-Jun-20,5.59,6.10,5.32,6.09,1558577
26-Jun-20,5.59,5.61,5.42,5.51,1049878
25-Jun-20,5.52,5.77,5.43,5.61,418079
24-Jun-20,5.75,6.15,5.52,5.52,2606428
23-Jun-20,5.89,6.18,5.65,5.87,679243
22-Jun-20,6.00,6.24,5.76,5.86,2765095
19-Jun-20,4.93,5.99,4.91,5.78,9310489
18-Jun-20,4.86,5.10,4.83,4.83,1044365
17-Jun-20,4.45,5.00,4.38,4.99,4467158
16-Jun-20,4.82,4.85,4.40,4.45,1112116
23-Oct-19,6.07,6.09,5.83,5.93,312198
22-Oct-19,5.69,6.04,5.67,6.04,1190531
21-Oct-19,5.73,5.73,5.70,5.70,172146
18-Oct-19,5.71,5.83,5.70,5.80,313806
17-Oct-19,5.58,5.81,5.58,5.79,474272
16-Oct-19,5.53,5.67,5.52,5.63,376266
15-Oct-19,5.80,5.90,5.69,5.69,307708
14-Oct-19,5.67,5.81,5.61,5.81,286892
11-Oct-19,5.60,5.70,5.60,5.67,154587
10-Oct-19,5.52,5.58,5.50,5.58,31627
09-Oct-19,5.51,5.60,5.45,5.60,305169
08-Oct-19,5.51,5.54,5.44,5.49,346090
07-Oct-19,5.63,5.65,5.53,5.53,531072
04-Oct-19,5.62,5.65,5.50,5.62,343952
03-Oct-19,5.42,5.65,5.40,5.56,399156
02-Oct-19,5.54,5.54,5.31,5.41,1587362
01-Oct-19,5.78,5.79,5.60,5.65,2199053
30-Sep-19,5.86,5.90,5.75,5.78,756409
27-Sep-19,5.90,5.95,5.69,5.86,1036648
26-Sep-19,6.00,6.00,5.80,5.88,1229865
25-Sep-19,5.75,5.90,5.71,5.89,600293
24-Sep-19,6.00,6.13,5.80,5.85,1904600
23-Sep-19,6.27,6.27,6.00,6.05,4170007
24-Jun-19,5.49,6.50,5.49,6.48,1262098
21-Jun-19,5.40,5.41,5.33,5.35,45042
19-Jun-19,5.36,5.48,5.34,5.48,614421
18-Jun-19,5.49,5.49,5.30,5.44,34471
17-Jun-19,5.30,5.54,5.30,5.49,196643
14-Jun-19,5.15,5.44,5.15,5.39,308412
13-Jun-19,5.15,5.34,5.13,5.29,39164
12-Jun-19,5.31,5.31,5.10,5.21,31755
11-Jun-19,5.21,5.31,5.15,5.31,84820
10-Jun-19,5.40,5.55,5.29,5.30,85696
07-Jun-19,5.25,5.39,5.00,5.39,374300
06-Jun-19,5.10,5.15,4.99,5.13,52165
05-Jun-19,5.12,5.30,5.00,5.15,700511
04-Jun-19,4.62,5.15,4.62,5.05,1033748
03-Jun-19,4.99,4.99,4.50,4.50,172307
31-May-19,4.80,4.99,4.80,4.99,11081
30-May-19,4.87,4.88,4.87,4.88,24887
29-May-19,4.83,5.00,4.83,4.87,91379
28-May-19,4.95,4.98,4.80,4.80,25946
27-May-19,4.80,4.95,4.80,4.95,48296
24-May-19,5.44,5.44,4.70,4.80,89159
28-Feb-18,15.50,15.50,14.72,14.77,353632
27-Feb-18,14.80,15.28,14.61,15.15,801859
26-Feb-18,14.90,14.90,14.56,14.80,83880
23-Feb-18,14.99,14.99,14.68,14.68,129394
22-Feb-18,14.84,14.98,14.72,14.72,72726
21-Feb-18,15.00,15.01,14.83,14.86,155733
20-Feb-18,15.15,15.15,14.76,14.95,589979
19-Feb-18,14.90,15.01,14.75,15.00,146063
16-Feb-18,14.72,15.00,14.71,14.99,90898
15-Feb-18,14.71,14.90,14.55,14.90,1242471
14-Feb-18,15.00,15.00,14.71,14.71,143578
09-Feb-18,15.00,15.00,14.60,14.79,266289
08-Feb-18,15.30,15.50,14.87,15.10,983056
07-Feb-18,15.86,16.10,15.01,15.10,558640
06-Feb-18,15.00,16.13,15.00,15.68,642405
05-Feb-18,15.89,15.89,15.11,15.30,181346
02-Feb-18,15.40,15.42,15.15,15.40,390653
01-Feb-18,15.50,15.90,15.15,15.24,195617
31-Jan-18,15.90,16.00,15.31,15.31,231082
30-Jan-18,15.99,15.99,15.51,15.78,148063
29-Jan-18,16.51,16.51,15.90,15.90,901280
26-Jan-18,17.01,17.50,16.80,16.81,1166535
24-Jan-18,16.54,17.26,16.54,17.19,624417
23-Jan-18,16.98,16.99,16.45,16.56,921517
22-Jan-18,17.70,18.70,16.50,16.50,2490276
*exoneração de responsabilidade e termos de uso