GFSA3F historical data
| 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 |
← NewerPage 2 of 2 · 117 trading days
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.