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.
GFSA3F - GAFISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,58 | 1,61 | +3,21% | 1,55 | 1,62 | 1,58 | 1,58 | 1,61 | 201 | 654.174 |
| 16/4/2025 | 1,69 | 1,56 | -6,59% | 1,56 | 1,72 | 1,63 | 1,56 | 1,61 | 481 | 1.153.305 |
| 15/4/2025 | 1,74 | 1,67 | -2,34% | 1,67 | 1,75 | 1,70 | 1,67 | 1,70 | 196 | 554.596 |
| 14/4/2025 | 1,76 | 1,71 | -1,72% | 1,69 | 1,87 | 1,75 | 1,71 | 1,74 | 390 | 954.683 |
| 11/4/2025 | 1,70 | 1,74 | +1,75% | 1,70 | 1,80 | 1,75 | 1,70 | 1,74 | 488 | 1.687.206 |
| 10/4/2025 | 1,82 | 1,71 | -6,56% | 1,71 | 1,87 | 1,77 | 1,71 | 1,73 | 352 | 843.869 |
| 9/4/2025 | 1,71 | 1,83 | +3,39% | 1,66 | 1,87 | 1,75 | 1,83 | 1,86 | 386 | 1.382.320 |
| 8/4/2025 | 1,81 | 1,77 | -7,33% | 1,77 | 2,07 | 1,91 | 1,76 | 1,77 | 348 | 1.524.108 |
| 7/4/2025 | 1,97 | 1,91 | -6,37% | 1,89 | 2,09 | 1,97 | 1,91 | 1,97 | 331 | 1.568.975 |
| 4/4/2025 | 2,04 | 2,04 | +2,51% | 1,96 | 2,26 | 2,06 | 1,99 | 2,04 | 431 | 1.881.429 |
| 3/4/2025 | 2,07 | 1,99 | -7,01% | 1,96 | 2,35 | 2,13 | 1,99 | 2,00 | 742 | 2.699.336 |
| 2/4/2025 | 2,65 | 2,14 | -18,32% | 2,09 | 2,73 | 2,39 | 2,14 | 2,15 | 1.049 | 4.783.352 |
| 1/4/2025 | 2,23 | 2,62 | +15,42% | 2,21 | 2,79 | 2,62 | 2,58 | 2,62 | 1.156 | 5.521.091 |
| 31/3/2025 | 2,12 | 2,27 | +2,71% | 2,00 | 2,39 | 2,25 | 2,27 | 2,32 | 837 | 3.752.785 |
| 28/3/2025 | 1,79 | 2,21 | +38,13% | 1,61 | 2,41 | 2,02 | 2,20 | 2,21 | 1.496 | 4.783.443 |
| 27/3/2025 | 1,80 | 1,60 | -10,61% | 1,57 | 1,85 | 1,63 | 1,60 | 1,66 | 721 | 2.866.125 |
| 26/3/2025 | 1,35 | 1,79 | +37,69% | 1,35 | 1,83 | 1,63 | 1,76 | 1,80 | 1.121 | 2.679.303 |
| 25/3/2025 | 1,25 | 1,30 | +4,00% | 1,22 | 1,35 | 1,26 | 1,30 | 1,34 | 459 | 1.824.180 |
| 24/3/2025 | 1,26 | 1,25 | +0,81% | 1,23 | 1,29 | 1,25 | 1,24 | 1,25 | 245 | 644.817 |
| 21/3/2025 | 1,31 | 1,24 | -1,59% | 1,21 | 1,31 | 1,24 | 1,24 | 1,27 | 441 | 1.797.024 |
| 20/3/2025 | 1,32 | 1,26 | -3,08% | 1,26 | 1,33 | 1,29 | 1,26 | 1,29 | 347 | 1.049.309 |
| 19/3/2025 | 1,20 | 1,30 | +9,24% | 1,17 | 1,34 | 1,24 | 1,30 | 1,32 | 671 | 1.727.329 |
| 18/3/2025 | 1,25 | 1,19 | -4,03% | 1,16 | 1,25 | 1,19 | 1,19 | 1,21 | 373 | 1.062.705 |
| 17/3/2025 | 1,13 | 1,24 | +6,90% | 1,13 | 1,25 | 1,21 | 1,20 | 1,24 | 283 | 598.829 |
| 14/3/2025 | 1,16 | 1,16 | 0,00% | 1,12 | 1,20 | 1,17 | 1,16 | 1,20 | 495 | 1.254.585 |
| 13/3/2025 | 1,17 | 1,16 | -1,69% | 1,15 | 1,19 | 1,17 | 1,16 | 1,17 | 326 | 435.344 |
| 12/3/2025 | 1,22 | 1,18 | -4,84% | 1,18 | 1,23 | 1,19 | 1,18 | 1,21 | 141 | 267.440 |
| 11/3/2025 | 1,16 | 1,24 | +4,20% | 1,13 | 1,24 | 1,16 | 1,20 | 1,24 | 286 | 595.797 |
| 10/3/2025 | 1,21 | 1,19 | 0,00% | 1,17 | 1,30 | 1,24 | 1,19 | 1,23 | 490 | 1.054.706 |
| 7/3/2025 | 1,10 | 1,19 | +6,25% | 1,09 | 1,20 | 1,15 | 1,17 | 1,19 | 490 | 1.151.087 |
| 6/3/2025 | 1,07 | 1,12 | +3,70% | 1,07 | 1,12 | 1,10 | 1,10 | 1,12 | 165 | 289.133 |
| 5/3/2025 | 1,10 | 1,08 | -0,92% | 1,08 | 1,11 | 1,09 | 1,08 | 1,10 | 115 | 191.679 |
| 28/2/2025 | 1,10 | 1,09 | -3,54% | 1,09 | 1,13 | 1,10 | 1,09 | 1,10 | 140 | 187.209 |
| 27/2/2025 | 1,10 | 1,13 | +3,67% | 1,10 | 1,13 | 1,11 | 1,11 | 1,13 | 200 | 229.873 |
| 26/2/2025 | 1,13 | 1,09 | -1,80% | 1,09 | 1,14 | 1,10 | 1,09 | 1,12 | 213 | 451.791 |
| 25/2/2025 | 1,12 | 1,11 | +0,91% | 1,10 | 1,13 | 1,11 | 1,10 | 1,11 | 159 | 260.804 |
| 24/2/2025 | 1,12 | 1,10 | -0,90% | 1,10 | 1,14 | 1,11 | 1,10 | 1,13 | 223 | 309.716 |
| 21/2/2025 | 1,12 | 1,11 | -0,89% | 1,09 | 1,14 | 1,11 | 1,10 | 1,12 | 225 | 400.615 |
| 20/2/2025 | 1,12 | 1,12 | +0,90% | 1,10 | 1,14 | 1,11 | 1,10 | 1,12 | 354 | 364.777 |
| 19/2/2025 | 1,17 | 1,11 | -3,48% | 1,11 | 1,17 | 1,12 | 1,11 | 1,14 | 270 | 512.514 |
| 18/2/2025 | 1,20 | 1,15 | -0,86% | 1,13 | 1,20 | 1,16 | 1,14 | 1,15 | 249 | 446.153 |
| 17/2/2025 | 1,13 | 1,16 | +0,87% | 1,11 | 1,20 | 1,17 | 1,15 | 1,16 | 311 | 663.285 |
| 14/2/2025 | 1,10 | 1,15 | +1,77% | 1,08 | 1,18 | 1,13 | 1,12 | 1,15 | 339 | 948.671 |
| 13/2/2025 | 1,15 | 1,13 | -2,59% | 1,08 | 1,15 | 1,11 | 1,11 | 1,13 | 575 | 1.172.828 |
| 12/2/2025 | 1,26 | 1,16 | -8,66% | 1,16 | 1,29 | 1,20 | 1,16 | 1,20 | 577 | 1.191.779 |
| 11/2/2025 | 1,28 | 1,27 | -0,78% | 1,27 | 1,33 | 1,29 | 1,27 | 1,31 | 162 | 408.984 |
| 10/2/2025 | 1,26 | 1,28 | 0,00% | 1,26 | 1,30 | 1,27 | 1,26 | 1,30 | 204 | 463.538 |
| 7/2/2025 | 1,29 | 1,28 | -3,76% | 1,26 | 1,31 | 1,28 | 1,26 | 1,28 | 215 | 531.535 |
| 6/2/2025 | 1,34 | 1,33 | +0,76% | 1,29 | 1,34 | 1,30 | 1,30 | 1,33 | 199 | 400.289 |
| 5/2/2025 | 1,33 | 1,32 | -0,75% | 1,31 | 1,36 | 1,33 | 1,32 | 1,34 | 196 | 505.554 |
| 4/2/2025 | 1,34 | 1,33 | -0,75% | 1,31 | 1,36 | 1,33 | 1,33 | 1,37 | 202 | 475.983 |
| 3/2/2025 | 1,37 | 1,34 | -1,47% | 1,32 | 1,38 | 1,35 | 1,34 | 1,36 | 215 | 530.377 |
| 31/1/2025 | 1,39 | 1,36 | -0,73% | 1,36 | 1,41 | 1,38 | 1,36 | 1,40 | 197 | 469.209 |
| 30/1/2025 | 1,35 | 1,37 | +1,48% | 1,35 | 1,42 | 1,39 | 1,37 | 1,40 | 221 | 609.625 |
| 29/1/2025 | 1,35 | 1,35 | +1,50% | 1,34 | 1,41 | 1,37 | 1,35 | 1,38 | 184 | 471.546 |
| 28/1/2025 | 1,41 | 1,33 | -5,00% | 1,33 | 1,43 | 1,38 | 1,33 | 1,37 | 277 | 488.855 |
| 27/1/2025 | 1,43 | 1,40 | +5,26% | 1,40 | 1,53 | 1,45 | 1,40 | 1,43 | 541 | 1.306.370 |
| 24/1/2025 | 1,32 | 1,33 | +0,76% | 1,30 | 1,36 | 1,32 | 1,33 | 1,35 | 180 | 508.104 |
| 23/1/2025 | 1,31 | 1,32 | -0,75% | 1,30 | 1,35 | 1,32 | 1,31 | 1,32 | 214 | 517.181 |
| 22/1/2025 | 1,33 | 1,33 | +1,53% | 1,30 | 1,38 | 1,32 | 1,31 | 1,33 | 304 | 608.278 |
| 21/1/2025 | 1,33 | 1,31 | -1,50% | 1,25 | 1,34 | 1,27 | 1,30 | 1,31 | 335 | 577.869 |
| 20/1/2025 | 1,33 | 1,33 | +1,53% | 1,25 | 1,37 | 1,32 | 1,31 | 1,33 | 316 | 703.041 |