GFSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.530 | 1.550 | 1.480 | 1.480 | 1.480 | 1,562 |
| 2026-04-14 | 1.470 | 1.580 | 1.470 | 1.510 | 1.510 | 2,944 |
| 2026-04-13 | 1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 3,427 |
| 2026-04-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,140 |
| 2026-04-09 | 1.630 | 1.720 | 1.580 | 1.620 | 1.620 | 2,933 |
| 2026-04-08 | 1.500 | 1.700 | 1.500 | 1.620 | 1.620 | 3,608 |
| 2026-04-07 | 1.560 | 1.560 | 1.480 | 1.510 | 1.510 | 3,805 |
| 2026-04-06 | 1.630 | 1.630 | 1.520 | 1.570 | 1.570 | 4,204 |
| 2026-04-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,682 |
| 2026-04-01 | 1.690 | 1.710 | 1.640 | 1.640 | 1.640 | 3,075 |
| 2026-03-31 | 1.670 | 1.730 | 1.670 | 1.670 | 1.670 | 1,861 |
| 2026-03-30 | 1.690 | 1.710 | 1.640 | 1.680 | 1.680 | 2,339 |
| 2026-03-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 4,651 |
| 2026-03-26 | 1.800 | 1.810 | 1.760 | 1.780 | 1.780 | 1,644 |
| 2026-03-25 | 1.820 | 1.830 | 1.760 | 1.780 | 1.780 | 1,615 |
| 2026-03-24 | 1.800 | 1.870 | 1.780 | 1.780 | 1.780 | 1,694 |
| 2026-03-23 | 1.760 | 1.840 | 1.760 | 1.810 | 1.810 | 1,489 |
| 2026-03-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,213 |
| 2026-03-19 | 1.850 | 1.850 | 1.740 | 1.770 | 1.770 | 4,367 |
| 2026-03-18 | 1.910 | 1.920 | 1.850 | 1.850 | 1.850 | 2,040 |
| 2026-03-17 | 1.920 | 1.960 | 1.890 | 1.890 | 1.890 | 1,512 |
| 2026-03-16 | 2.030 | 2.050 | 1.910 | 1.970 | 1.970 | 1,723 |
| 2026-03-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,546 |
| 2026-03-12 | 2.140 | 2.140 | 1.970 | 2.030 | 2.030 | 2,321 |
| 2026-03-11 | 1.990 | 2.190 | 1.950 | 2.110 | 2.110 | 4,865 |
| 2026-03-10 | 2.080 | 2.080 | 1.960 | 1.970 | 1.970 | 2,473 |
| 2026-03-09 | 1.900 | 2.130 | 1.880 | 2.050 | 2.050 | 5,641 |
| 2026-03-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3,274 |
| 2026-03-05 | 1.880 | 1.970 | 1.840 | 1.890 | 1.890 | 3,451 |
| 2026-03-04 | 1.970 | 2.020 | 1.860 | 1.920 | 1.920 | 7,248 |
| 2026-03-03 | 2.230 | 2.250 | 1.940 | 1.970 | 1.970 | 9,653 |
| 2026-03-02 | 2.350 | 2.370 | 2.200 | 2.230 | 2.230 | 7,354 |
| 2026-02-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 14,037 |
| 2026-02-26 | 2.220 | 2.530 | 2.210 | 2.450 | 2.450 | 15,411 |
| 2026-02-25 | 2.430 | 2.450 | 2.190 | 2.220 | 2.220 | 7,821 |
| 2026-02-24 | 2.550 | 2.550 | 2.400 | 2.420 | 2.420 | 5,150 |
| 2026-02-23 | 2.660 | 2.740 | 2.440 | 2.530 | 2.530 | 8,510 |
| 2026-02-20 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 6,137 |
| 2026-02-19 | 3.000 | 3.000 | 2.830 | 2.920 | 2.920 | 4,072 |
| 2026-02-18 | 2.970 | 3.130 | 2.920 | 2.970 | 2.970 | 2,105 |
| 2026-02-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 7,253 |
| 2026-02-12 | 3.270 | 3.470 | 3.210 | 3.210 | 3.210 | 4,663 |
| 2026-02-11 | 3.410 | 3.430 | 3.220 | 3.240 | 3.240 | 5,835 |
| 2026-02-10 | 3.540 | 3.590 | 3.370 | 3.370 | 3.370 | 5,895 |
| 2026-02-09 | 3.680 | 3.680 | 3.520 | 3.590 | 3.590 | 2,786 |
| 2026-02-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,936 |
| 2026-02-05 | 3.930 | 3.960 | 3.560 | 3.630 | 3.630 | 5,362 |
| 2026-02-04 | 4.000 | 4.020 | 3.920 | 3.920 | 3.920 | 2,983 |
| 2026-02-03 | 4.050 | 4.110 | 3.970 | 3.970 | 3.970 | 4,240 |
| 2026-02-02 | 4.360 | 4.360 | 4.050 | 4.090 | 4.090 | 5,881 |
| 2026-01-30 | 4.400 | 4.450 | 4.310 | 4.330 | 4.330 | 784 |
| 2026-01-29 | 4.760 | 4.760 | 4.300 | 4.360 | 4.360 | 3,708 |
| 2026-01-28 | 4.740 | 4.850 | 4.590 | 4.720 | 4.720 | 3,593 |
| 2026-01-27 | 4.460 | 5.010 | 4.460 | 4.770 | 4.770 | 5,682 |
| 2026-01-26 | 4.230 | 4.700 | 4.230 | 4.400 | 4.400 | 6,921 |
| 2026-01-23 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 3,398 |
| 2026-01-22 | 4.060 | 4.200 | 3.980 | 4.120 | 4.120 | 3,162 |
| 2026-01-21 | 3.910 | 4.070 | 3.910 | 4.000 | 4.000 | 1,863 |
| 2026-01-20 | 3.970 | 4.080 | 3.930 | 3.970 | 3.970 | 1,916 |
| 2026-01-19 | 4.030 | 4.120 | 3.900 | 4.020 | 4.020 | 2,204 |
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.