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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,23 | 1,23 | 0,00% | 1,21 | 1,25 | 1,22 | 1,22 | 1,23 | 862 | 250.641.600 |
| 4/6/2025 | 1,27 | 1,23 | -0,81% | 1,22 | 1,29 | 1,24 | 1,23 | 1,24 | 1.554 | 479.004.400 |
| 3/6/2025 | 1,25 | 1,24 | -1,59% | 1,22 | 1,26 | 1,24 | 1,24 | 1,25 | 2.166 | 474.249.800 |
| 2/6/2025 | 1,22 | 1,26 | +3,28% | 1,22 | 1,32 | 1,28 | 1,25 | 1,26 | 3.620 | 1.240.486.500 |
| 30/5/2025 | 1,22 | 1,22 | +0,83% | 1,21 | 1,23 | 1,22 | 1,21 | 1,22 | 568 | 175.033.700 |
| 29/5/2025 | 1,21 | 1,21 | +0,83% | 1,20 | 1,24 | 1,21 | 1,20 | 1,21 | 1.119 | 274.237.500 |
| 28/5/2025 | 1,25 | 1,20 | -4,00% | 1,20 | 1,25 | 1,21 | 1,20 | 1,21 | 1.449 | 481.377.000 |
| 27/5/2025 | 1,27 | 1,25 | -0,79% | 1,24 | 1,29 | 1,26 | 1,24 | 1,25 | 731 | 296.443.500 |
| 26/5/2025 | 1,24 | 1,26 | +2,44% | 1,22 | 1,27 | 1,24 | 1,25 | 1,26 | 867 | 278.681.600 |
| 23/5/2025 | 1,28 | 1,23 | -3,91% | 1,21 | 1,29 | 1,24 | 1,22 | 1,23 | 1.477 | 541.713.500 |
| 22/5/2025 | 1,32 | 1,28 | -3,76% | 1,27 | 1,35 | 1,30 | 1,27 | 1,28 | 3.025 | 1.065.992.100 |
| 21/5/2025 | 1,21 | 1,33 | +9,92% | 1,19 | 1,33 | 1,26 | 1,32 | 1,33 | 1.771 | 831.706.800 |
| 20/5/2025 | 1,23 | 1,21 | -1,63% | 1,19 | 1,25 | 1,21 | 1,21 | 1,22 | 1.137 | 480.442.000 |
| 19/5/2025 | 1,33 | 1,23 | -6,11% | 1,23 | 1,35 | 1,26 | 1,23 | 1,24 | 1.749 | 938.765.800 |
| 16/5/2025 | 1,32 | 1,31 | +1,55% | 1,26 | 1,35 | 1,30 | 1,31 | 1,32 | 1.697 | 823.769.900 |
| 15/5/2025 | 1,31 | 1,29 | -1,53% | 1,28 | 1,38 | 1,32 | 1,29 | 1,30 | 2.404 | 939.859.400 |
| 14/5/2025 | 1,29 | 1,31 | +1,55% | 1,25 | 1,35 | 1,29 | 1,30 | 1,31 | 2.101 | 1.024.532.000 |
| 13/5/2025 | 1,21 | 1,29 | +5,74% | 1,19 | 1,40 | 1,27 | 1,29 | 1,30 | 2.901 | 1.445.516.100 |
| 12/5/2025 | 1,24 | 1,22 | +0,83% | 1,20 | 1,28 | 1,22 | 1,22 | 1,23 | 1.299 | 518.562.300 |
| 9/5/2025 | 1,24 | 1,21 | -2,42% | 1,19 | 1,26 | 1,21 | 1,20 | 1,21 | 2.064 | 531.254.600 |
| 8/5/2025 | 1,27 | 1,24 | +0,81% | 1,23 | 1,33 | 1,26 | 1,23 | 1,24 | 1.670 | 654.569.600 |
| 7/5/2025 | 1,26 | 1,23 | -1,60% | 1,19 | 1,27 | 1,22 | 1,23 | 1,24 | 1.909 | 568.408.100 |
| 6/5/2025 | 1,32 | 1,25 | -4,58% | 1,25 | 1,34 | 1,28 | 1,24 | 1,25 | 2.307 | 568.710.200 |
| 5/5/2025 | 1,33 | 1,31 | -0,76% | 1,29 | 1,35 | 1,31 | 1,30 | 1,31 | 2.137 | 468.108.200 |
| 2/5/2025 | 1,41 | 1,32 | -1,49% | 1,29 | 1,45 | 1,34 | 1,32 | 1,33 | 3.317 | 924.245.900 |
| 29/4/2025 | 1,39 | 1,34 | -2,19% | 1,33 | 1,39 | 1,35 | 1,34 | 1,35 | 1.775 | 741.980.400 |
| 28/4/2025 | 1,58 | 1,37 | -12,18% | 1,35 | 1,59 | 1,42 | 1,37 | 1,38 | 4.483 | 1.833.942.000 |
| 25/4/2025 | 1,71 | 1,56 | -6,59% | 1,56 | 1,72 | 1,60 | 1,56 | 1,57 | 1.853 | 917.761.100 |
| 24/4/2025 | 1,65 | 1,67 | +1,21% | 1,56 | 1,74 | 1,63 | 1,67 | 1,68 | 3.232 | 1.565.784.200 |
| 23/4/2025 | 1,78 | 1,65 | -5,17% | 1,65 | 1,83 | 1,73 | 1,65 | 1,66 | 2.871 | 1.403.875.600 |
| 22/4/2025 | 1,58 | 1,74 | +10,83% | 1,53 | 1,81 | 1,64 | 1,74 | 1,75 | 2.723 | 1.298.156.100 |
| 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 |