GFSA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	0.710	0.710	0.570	0.570	0.570	12,926
2026-07-10	0.700	0.700	0.700	0.700	0.700	3,931
2026-07-09	0.670	0.680	0.630	0.680	0.680	2,207
2026-07-08	0.680	0.690	0.640	0.650	0.650	4,392
2026-07-07	0.720	0.750	0.660	0.660	0.660	4,461
2026-07-06	1.020	1.060	0.720	0.720	0.720	14,287
2026-07-03	1.010	1.010	1.010	1.010	1.010	2,114
2026-07-02	1.060	1.090	1.010	1.010	1.010	2,545
2026-07-01	1.140	1.140	1.050	1.050	1.050	3,088
2026-06-30	1.190	1.190	1.130	1.130	1.130	3,217
2026-06-29	1.300	1.330	1.150	1.150	1.150	7,696
2026-06-26	1.300	1.300	1.300	1.300	1.300	2,718
2026-06-25	1.260	1.310	1.200	1.200	1.200	2,278
2026-06-24	1.360	1.360	1.260	1.260	1.260	2,790
2026-06-23	1.240	1.380	1.180	1.320	1.320	5,069
2026-06-22	1.230	1.360	1.190	1.190	1.190	4,584
2026-06-19	1.220	1.220	1.220	1.220	1.220	5,549
2026-06-18	1.330	1.520	1.300	1.330	1.330	6,268
2026-06-17	1.220	1.370	1.170	1.320	1.320	4,254
2026-06-16	1.160	1.370	1.140	1.170	1.170	5,833
2026-06-15	1.040	1.240	1.040	1.140	1.140	4,703
2026-06-12	1.050	1.050	1.000	1.000	1.000	3,156
2026-06-11	0.970	1.070	0.960	1.010	1.010	14,096
2026-06-10	0.990	1.000	0.960	0.960	0.960	5,918
2026-06-09	1.000	1.000	0.980	0.980	0.980	3,430
2026-06-08	1.010	1.030	0.970	0.970	0.970	4,230
2026-06-05	1.020	1.020	1.020	1.020	1.020	3,719
2026-06-03	0.980	0.980	0.980	0.980	0.980	7,711
2026-06-02	1.130	1.140	1.070	1.100	1.100	3,242
2026-06-01	1.130	1.140	1.090	1.110	1.110	1,821
2026-05-29	1.110	1.110	1.110	1.110	1.110	2,739
2026-05-28	1.160	1.160	1.130	1.130	1.130	1,705
2026-05-27	1.170	1.170	1.130	1.130	1.130	1,902
2026-05-26	1.180	1.180	1.130	1.160	1.160	2,614
2026-05-25	1.170	1.180	1.130	1.130	1.130	2,221
2026-05-22	1.160	1.160	1.160	1.160	1.160	1,062
2026-05-21	1.150	1.200	1.130	1.150	1.150	2,390
2026-05-20	1.140	1.170	1.100	1.130	1.130	3,178
2026-05-19	1.220	1.220	1.110	1.120	1.120	3,921
2026-05-18	1.240	1.240	1.190	1.190	1.190	4,297
2026-05-15	1.210	1.210	1.210	1.210	1.210	4,478
2026-05-14	1.260	1.310	1.230	1.280	1.280	2,140
2026-05-13	1.290	1.320	1.250	1.250	1.250	1,833
2026-05-12	1.310	1.330	1.280	1.280	1.280	2,463
2026-05-11	1.280	1.350	1.250	1.300	1.300	2,888
2026-05-08	1.310	1.310	1.310	1.310	1.310	7,140
2026-05-07	1.480	1.480	1.370	1.390	1.390	5,311
2026-05-06	1.400	1.530	1.380	1.440	1.440	4,182
2026-05-05	1.400	1.430	1.360	1.390	1.390	1,806
2026-05-04	1.340	1.430	1.300	1.430	1.430	3,158
2026-04-30	1.290	1.290	1.290	1.290	1.290	2,373
2026-04-29	1.300	1.330	1.250	1.300	1.300	3,244
2026-04-28	1.350	1.350	1.300	1.330	1.330	2,389
2026-04-27	1.470	1.470	1.320	1.340	1.340	8,042
2026-04-24	1.510	1.510	1.510	1.510	1.510	1,144
2026-04-23	1.500	1.520	1.480	1.480	1.480	1,808
2026-04-22	1.520	1.540	1.490	1.490	1.490	1,840
2026-04-20	1.520	1.520	1.520	1.520	1.520	4,286
2026-04-17	1.550	1.550	1.550	1.550	1.550	3,838
2026-04-16	1.530	1.740	1.510	1.600	1.600	11,929

← NewerPage 2 of 4 · 239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.