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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,23 | 1,21 | -0,82% | 1,21 | 1,25 | 1,22 | 1,21 | 1,22 | 180 | 303.095 |
| 4/6/2025 | 1,26 | 1,22 | -1,61% | 1,22 | 1,28 | 1,24 | 1,22 | 1,25 | 205 | 421.441 |
| 3/6/2025 | 1,26 | 1,24 | 0,00% | 1,22 | 1,27 | 1,24 | 1,24 | 1,27 | 228 | 458.095 |
| 2/6/2025 | 1,23 | 1,24 | +0,81% | 1,22 | 1,32 | 1,27 | 1,24 | 1,30 | 394 | 1.188.264 |
| 30/5/2025 | 1,23 | 1,23 | +0,82% | 1,20 | 1,24 | 1,21 | 1,21 | 1,23 | 330 | 591.052 |
| 29/5/2025 | 1,25 | 1,22 | -1,61% | 1,20 | 1,25 | 1,21 | 1,20 | 1,22 | 203 | 339.090 |
| 28/5/2025 | 1,26 | 1,24 | 0,00% | 1,20 | 1,26 | 1,21 | 1,23 | 1,24 | 304 | 811.265 |
| 27/5/2025 | 1,28 | 1,24 | -1,59% | 1,24 | 1,29 | 1,26 | 1,24 | 1,25 | 188 | 295.578 |
| 26/5/2025 | 1,25 | 1,26 | +0,80% | 1,22 | 1,27 | 1,23 | 1,26 | 1,28 | 246 | 494.670 |
| 23/5/2025 | 1,28 | 1,25 | -1,57% | 1,21 | 1,29 | 1,25 | 1,23 | 1,25 | 339 | 653.655 |
| 22/5/2025 | 1,26 | 1,27 | 0,00% | 1,26 | 1,34 | 1,30 | 1,27 | 1,30 | 253 | 677.529 |
| 21/5/2025 | 1,22 | 1,27 | +1,60% | 1,19 | 1,31 | 1,23 | 1,27 | 1,30 | 292 | 595.807 |
| 20/5/2025 | 1,24 | 1,25 | -0,79% | 1,20 | 1,26 | 1,21 | 1,23 | 1,25 | 451 | 1.017.682 |
| 19/5/2025 | 1,30 | 1,26 | -4,55% | 1,23 | 1,34 | 1,27 | 1,24 | 1,26 | 333 | 811.732 |
| 16/5/2025 | 1,30 | 1,32 | +3,13% | 1,26 | 1,33 | 1,30 | 1,30 | 1,32 | 444 | 1.143.524 |
| 15/5/2025 | 1,32 | 1,28 | 0,00% | 1,28 | 1,38 | 1,32 | 1,28 | 1,30 | 530 | 827.529 |
| 14/5/2025 | 1,28 | 1,28 | -3,76% | 1,26 | 1,34 | 1,29 | 1,28 | 1,29 | 322 | 698.496 |
| 13/5/2025 | 1,20 | 1,33 | +9,92% | 1,20 | 1,39 | 1,30 | 1,29 | 1,33 | 640 | 1.934.557 |
| 12/5/2025 | 1,21 | 1,21 | +1,68% | 1,21 | 1,28 | 1,23 | 1,21 | 1,22 | 274 | 577.492 |
| 9/5/2025 | 1,24 | 1,19 | -6,30% | 1,19 | 1,26 | 1,22 | 1,19 | 1,21 | 320 | 683.491 |
| 8/5/2025 | 1,25 | 1,27 | +4,10% | 1,23 | 1,32 | 1,27 | 1,24 | 1,27 | 257 | 595.384 |
| 7/5/2025 | 1,27 | 1,22 | -3,17% | 1,19 | 1,28 | 1,22 | 1,22 | 1,24 | 401 | 819.863 |
| 6/5/2025 | 1,32 | 1,26 | -5,26% | 1,25 | 1,34 | 1,29 | 1,26 | 1,30 | 415 | 710.356 |
| 5/5/2025 | 1,33 | 1,33 | +0,76% | 1,29 | 1,35 | 1,31 | 1,31 | 1,33 | 295 | 549.235 |
| 2/5/2025 | 1,40 | 1,32 | -2,94% | 1,31 | 1,43 | 1,34 | 1,32 | 1,33 | 383 | 853.029 |
| 29/4/2025 | 1,37 | 1,36 | -2,16% | 1,34 | 1,43 | 1,35 | 1,36 | 1,38 | 413 | 955.071 |
| 28/4/2025 | 1,58 | 1,39 | -12,58% | 1,36 | 1,63 | 1,43 | 1,39 | 1,42 | 1.082 | 2.262.406 |
| 25/4/2025 | 1,69 | 1,59 | -3,64% | 1,56 | 1,71 | 1,60 | 1,57 | 1,60 | 370 | 909.131 |
| 24/4/2025 | 1,62 | 1,65 | -2,37% | 1,56 | 1,72 | 1,60 | 1,65 | 1,69 | 573 | 2.276.569 |
| 23/4/2025 | 1,66 | 1,69 | -0,59% | 1,66 | 1,82 | 1,75 | 1,68 | 1,69 | 505 | 2.288.240 |
| 22/4/2025 | 1,57 | 1,70 | +5,59% | 1,53 | 1,79 | 1,65 | 1,70 | 1,74 | 371 | 1.118.806 |
| 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 |