Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GFSA3 - GAFISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,59 | 1,57 | 0,00% | 1,55 | 1,62 | 1,57 | 1,57 | 1,58 | 1.858 | 813.573.900 |
| 16/4/2025 | 1,67 | 1,57 | -5,99% | 1,55 | 1,70 | 1,62 | 1,56 | 1,57 | 2.601 | 1.122.563.600 |
| 15/4/2025 | 1,73 | 1,67 | -2,91% | 1,67 | 1,75 | 1,70 | 1,67 | 1,68 | 1.068 | 477.006.200 |
| 14/4/2025 | 1,79 | 1,72 | -1,15% | 1,69 | 1,87 | 1,75 | 1,72 | 1,73 | 2.591 | 1.137.156.500 |
| 11/4/2025 | 1,75 | 1,74 | +1,75% | 1,68 | 1,81 | 1,74 | 1,72 | 1,74 | 2.700 | 1.171.093.000 |
| 10/4/2025 | 1,85 | 1,71 | -7,57% | 1,70 | 1,88 | 1,77 | 1,71 | 1,72 | 2.327 | 1.228.243.200 |
| 9/4/2025 | 1,71 | 1,85 | +6,94% | 1,66 | 1,88 | 1,76 | 1,85 | 1,86 | 4.653 | 2.048.351.800 |
| 8/4/2025 | 1,95 | 1,73 | -9,42% | 1,73 | 2,09 | 1,92 | 1,72 | 1,73 | 3.269 | 2.195.695.400 |
| 7/4/2025 | 1,95 | 1,91 | -4,50% | 1,88 | 2,10 | 1,97 | 1,90 | 1,91 | 3.970 | 2.165.156.900 |
| 4/4/2025 | 2,04 | 2,00 | -1,96% | 1,95 | 2,26 | 2,06 | 1,99 | 2,00 | 5.125 | 2.803.545.700 |
| 3/4/2025 | 2,17 | 2,04 | -2,86% | 1,94 | 2,37 | 2,13 | 2,03 | 2,04 | 8.154 | 3.515.266.400 |
| 2/4/2025 | 2,58 | 2,10 | -17,65% | 2,09 | 2,75 | 2,37 | 2,10 | 2,11 | 10.495 | 5.926.559.100 |
| 1/4/2025 | 2,30 | 2,55 | +12,33% | 2,20 | 2,78 | 2,58 | 2,55 | 2,56 | 9.932 | 5.469.778.900 |
| 31/3/2025 | 2,15 | 2,27 | +7,58% | 2,14 | 2,40 | 2,26 | 2,27 | 2,28 | 7.826 | 4.576.233.500 |
| 28/3/2025 | 1,74 | 2,11 | +28,66% | 1,60 | 2,44 | 1,95 | 2,10 | 2,11 | 10.567 | 5.530.411.700 |
| 27/3/2025 | 1,86 | 1,64 | -7,87% | 1,56 | 1,86 | 1,65 | 1,64 | 1,65 | 5.464 | 2.134.452.400 |
| 26/3/2025 | 1,42 | 1,78 | +31,85% | 1,36 | 1,84 | 1,66 | 1,77 | 1,78 | 7.805 | 3.556.621.500 |
| 25/3/2025 | 1,24 | 1,35 | +9,76% | 1,24 | 1,35 | 1,30 | 1,34 | 1,35 | 1.179 | 426.385.800 |
| 24/3/2025 | 1,27 | 1,23 | -3,15% | 1,23 | 1,29 | 1,25 | 1,22 | 1,23 | 919 | 204.571.200 |
| 21/3/2025 | 1,27 | 1,27 | +0,79% | 1,26 | 1,30 | 1,27 | 1,27 | 1,28 | 581 | 124.460.000 |
| 20/3/2025 | 1,31 | 1,26 | -4,55% | 1,26 | 1,34 | 1,29 | 1,26 | 1,27 | 1.729 | 308.964.300 |
| 19/3/2025 | 1,22 | 1,32 | +8,20% | 1,22 | 1,34 | 1,28 | 1,31 | 1,32 | 2.099 | 540.421.400 |
| 18/3/2025 | 1,21 | 1,22 | -0,81% | 1,21 | 1,24 | 1,22 | 1,22 | 1,23 | 587 | 153.885.100 |
| 17/3/2025 | 1,18 | 1,23 | +3,36% | 1,17 | 1,25 | 1,21 | 1,22 | 1,23 | 1.428 | 295.669.000 |
| 14/3/2025 | 1,15 | 1,19 | +2,59% | 1,15 | 1,20 | 1,18 | 1,18 | 1,19 | 879 | 227.096.000 |
| 13/3/2025 | 1,17 | 1,16 | -1,69% | 1,15 | 1,18 | 1,16 | 1,15 | 1,16 | 552 | 159.707.600 |
| 12/3/2025 | 1,21 | 1,18 | -3,28% | 1,17 | 1,24 | 1,19 | 1,18 | 1,19 | 527 | 220.242.000 |
| 11/3/2025 | 1,21 | 1,22 | +2,52% | 1,12 | 1,22 | 1,17 | 1,20 | 1,22 | 1.102 | 402.195.800 |
| 10/3/2025 | 1,18 | 1,19 | 0,00% | 1,17 | 1,31 | 1,24 | 1,19 | 1,20 | 2.146 | 918.221.100 |
| 7/3/2025 | 1,10 | 1,19 | +7,21% | 1,09 | 1,19 | 1,16 | 1,18 | 1,19 | 1.542 | 524.252.200 |
| 6/3/2025 | 1,08 | 1,11 | +1,83% | 1,08 | 1,11 | 1,09 | 1,10 | 1,11 | 518 | 132.103.700 |
| 5/3/2025 | 1,12 | 1,09 | -0,91% | 1,08 | 1,12 | 1,09 | 1,08 | 1,09 | 440 | 121.405.700 |
| 28/2/2025 | 1,11 | 1,10 | -1,79% | 1,09 | 1,13 | 1,10 | 1,09 | 1,10 | 913 | 158.752.800 |
| 27/2/2025 | 1,10 | 1,12 | +1,82% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 590 | 145.062.900 |
| 26/2/2025 | 1,13 | 1,10 | -2,65% | 1,10 | 1,14 | 1,11 | 1,10 | 1,11 | 1.007 | 196.621.300 |
| 25/2/2025 | 1,11 | 1,13 | +0,89% | 1,10 | 1,13 | 1,11 | 1,12 | 1,13 | 848 | 227.124.700 |
| 24/2/2025 | 1,12 | 1,12 | +1,82% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 1.326 | 288.983.800 |
| 21/2/2025 | 1,12 | 1,10 | -0,90% | 1,09 | 1,15 | 1,11 | 1,10 | 1,11 | 1.719 | 384.547.800 |
| 20/2/2025 | 1,12 | 1,11 | 0,00% | 1,10 | 1,14 | 1,11 | 1,10 | 1,11 | 1.032 | 206.860.800 |
| 19/2/2025 | 1,14 | 1,11 | -2,63% | 1,11 | 1,16 | 1,13 | 1,11 | 1,12 | 1.162 | 245.793.500 |
| 18/2/2025 | 1,18 | 1,14 | -3,39% | 1,13 | 1,20 | 1,16 | 1,14 | 1,15 | 976 | 343.402.500 |
| 17/2/2025 | 1,12 | 1,18 | +5,36% | 1,12 | 1,21 | 1,17 | 1,18 | 1,19 | 1.863 | 694.706.000 |
| 14/2/2025 | 1,09 | 1,12 | +2,75% | 1,07 | 1,18 | 1,11 | 1,12 | 1,13 | 2.140 | 849.208.500 |
| 13/2/2025 | 1,15 | 1,09 | -5,22% | 1,08 | 1,15 | 1,10 | 1,09 | 1,10 | 2.403 | 778.673.600 |
| 12/2/2025 | 1,27 | 1,15 | -10,85% | 1,15 | 1,28 | 1,20 | 1,15 | 1,16 | 2.337 | 981.855.400 |
| 11/2/2025 | 1,27 | 1,29 | +0,78% | 1,27 | 1,33 | 1,29 | 1,29 | 1,30 | 1.050 | 350.639.300 |
| 10/2/2025 | 1,26 | 1,28 | +0,79% | 1,26 | 1,30 | 1,27 | 1,28 | 1,29 | 922 | 284.202.300 |
| 7/2/2025 | 1,29 | 1,27 | -3,05% | 1,26 | 1,31 | 1,28 | 1,27 | 1,28 | 1.182 | 314.748.300 |
| 6/2/2025 | 1,31 | 1,31 | -0,76% | 1,29 | 1,33 | 1,30 | 1,31 | 1,32 | 1.057 | 339.268.000 |
| 5/2/2025 | 1,36 | 1,32 | -3,65% | 1,31 | 1,37 | 1,33 | 1,31 | 1,32 | 1.062 | 324.312.900 |
| 4/2/2025 | 1,34 | 1,37 | +1,48% | 1,31 | 1,37 | 1,33 | 1,36 | 1,37 | 989 | 526.126.100 |
| 3/2/2025 | 1,38 | 1,35 | -1,46% | 1,32 | 1,40 | 1,35 | 1,35 | 1,36 | 963 | 407.484.100 |
| 31/1/2025 | 1,38 | 1,37 | -2,14% | 1,37 | 1,42 | 1,38 | 1,37 | 1,38 | 895 | 395.983.000 |
| 30/1/2025 | 1,36 | 1,40 | +2,94% | 1,36 | 1,41 | 1,39 | 1,39 | 1,40 | 1.885 | 680.509.000 |
| 29/1/2025 | 1,37 | 1,36 | +0,74% | 1,34 | 1,41 | 1,37 | 1,36 | 1,37 | 2.169 | 689.312.300 |
| 28/1/2025 | 1,40 | 1,35 | -2,88% | 1,34 | 1,43 | 1,38 | 1,35 | 1,36 | 2.358 | 646.988.300 |
| 27/1/2025 | 1,49 | 1,39 | +4,51% | 1,39 | 1,53 | 1,46 | 1,39 | 1,40 | 4.451 | 2.131.551.000 |
| 24/1/2025 | 1,32 | 1,33 | +1,53% | 1,30 | 1,36 | 1,33 | 1,33 | 1,34 | 1.086 | 484.913.200 |
| 23/1/2025 | 1,32 | 1,31 | 0,00% | 1,30 | 1,36 | 1,32 | 1,30 | 1,31 | 1.211 | 594.912.200 |
| 22/1/2025 | 1,33 | 1,31 | -1,50% | 1,30 | 1,38 | 1,32 | 1,31 | 1,32 | 1.454 | 442.319.100 |
| 21/1/2025 | 1,31 | 1,33 | +1,53% | 1,24 | 1,33 | 1,28 | 1,31 | 1,33 | 1.137 | 726.819.600 |
| 20/1/2025 | 1,25 | 1,31 | +3,15% | 1,25 | 1,36 | 1,32 | 1,31 | 1,32 | 1.853 | 887.165.600 |