GFSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 3,442 |
| 2026-01-15 | 4.510 | 4.510 | 4.200 | 4.200 | 4.200 | 4,860 |
| 2026-01-14 | 4.640 | 4.650 | 4.460 | 4.510 | 4.510 | 3,425 |
| 2026-01-13 | 4.760 | 4.780 | 4.560 | 4.640 | 4.640 | 2,500 |
| 2026-01-12 | 4.840 | 4.860 | 4.770 | 4.770 | 4.770 | 1,992 |
| 2026-01-09 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2,092 |
| 2026-01-08 | 4.960 | 4.990 | 4.900 | 4.990 | 4.990 | 1,168 |
| 2026-01-07 | 5.000 | 5.000 | 4.890 | 4.900 | 4.900 | 1,540 |
| 2026-01-06 | 5.030 | 5.100 | 4.990 | 5.090 | 5.090 | 1,423 |
| 2026-01-05 | 5.050 | 5.120 | 4.970 | 5.120 | 5.120 | 1,548 |
| 2026-01-02 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 2,191 |
| 2025-12-30 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 2,419 |
| 2025-12-29 | 5.020 | 5.190 | 5.020 | 5.190 | 5.190 | 1,838 |
| 2025-12-26 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1,222 |
| 2025-12-23 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,859 |
| 2025-12-22 | 5.090 | 5.090 | 4.900 | 4.900 | 4.900 | 1,091 |
| 2025-12-19 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 1,427 |
| 2025-12-18 | 4.900 | 5.140 | 4.900 | 5.000 | 5.000 | 1,369 |
| 2025-12-17 | 5.050 | 5.050 | 4.840 | 4.940 | 4.940 | 2,112 |
| 2025-12-16 | 5.100 | 5.130 | 4.920 | 4.990 | 4.990 | 3,319 |
| 2025-12-15 | 5.450 | 5.490 | 5.050 | 5.220 | 5.220 | 4,094 |
| 2025-12-12 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 4,603 |
| 2025-12-11 | 4.970 | 5.320 | 4.970 | 5.150 | 5.150 | 2,307 |
| 2025-12-10 | 5.150 | 5.150 | 4.980 | 5.040 | 5.040 | 2,622 |
| 2025-12-09 | 5.010 | 5.160 | 4.840 | 5.160 | 5.160 | 5,310 |
| 2025-12-08 | 5.100 | 5.100 | 4.910 | 5.060 | 5.060 | 1,752 |
| 2025-12-05 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 3,342 |
| 2025-12-04 | 5.110 | 5.230 | 5.050 | 5.170 | 5.170 | 2,425 |
| 2025-12-03 | 5.230 | 5.300 | 5.000 | 5.110 | 5.110 | 4,648 |
| 2025-12-02 | 4.940 | 5.220 | 4.850 | 5.150 | 5.150 | 2,285 |
| 2025-12-01 | 5.040 | 5.220 | 4.820 | 4.880 | 4.880 | 3,073 |
| 2025-11-28 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 3,202 |
| 2025-11-27 | 5.200 | 5.200 | 4.690 | 4.690 | 4.690 | 2,793 |
| 2025-11-26 | 4.990 | 5.300 | 4.830 | 4.840 | 4.840 | 3,407 |
| 2025-11-25 | 5.340 | 5.340 | 4.970 | 5.000 | 5.000 | 3,144 |
| 2025-11-24 | 5.320 | 5.460 | 5.160 | 5.170 | 5.170 | 3,269 |
| 2025-11-21 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 9,122 |
| 2025-11-19 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 5,729 |
| 2025-11-18 | 5.390 | 5.390 | 5.120 | 5.230 | 5.230 | 2,563 |
| 2025-11-17 | 5.400 | 5.460 | 5.260 | 5.420 | 5.420 | 2,463 |
| 2025-11-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4,900 |
| 2025-11-13 | 5.910 | 5.960 | 5.650 | 5.770 | 5.770 | 4,826 |
| 2025-11-12 | 6.120 | 6.120 | 5.870 | 5.900 | 5.900 | 3,769 |
| 2025-11-11 | 6.140 | 6.660 | 6.050 | 6.100 | 6.100 | 5,632 |
| 2025-11-10 | 6.290 | 6.520 | 6.090 | 6.280 | 6.280 | 2,320 |
| 2025-11-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 3,053 |
| 2025-11-06 | 6.080 | 6.110 | 5.960 | 6.030 | 6.030 | 2,403 |
| 2025-11-05 | 5.900 | 6.140 | 5.830 | 6.030 | 6.030 | 2,720 |
| 2025-11-04 | 6.010 | 6.040 | 5.840 | 5.840 | 5.840 | 3,022 |
| 2025-11-03 | 6.510 | 6.510 | 5.960 | 5.970 | 5.970 | 5,166 |
| 2025-10-31 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 3,322 |
| 2025-10-30 | 6.600 | 6.700 | 6.510 | 6.570 | 6.570 | 1,810 |
| 2025-10-29 | 6.690 | 6.780 | 6.620 | 6.620 | 6.620 | 1,679 |
| 2025-10-28 | 6.900 | 6.900 | 6.610 | 6.800 | 6.800 | 3,318 |
| 2025-10-27 | 7.350 | 7.400 | 6.730 | 6.800 | 6.800 | 5,074 |
| 2025-10-24 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 6,977 |
| 2025-10-23 | 6.620 | 6.750 | 6.490 | 6.610 | 6.610 | 3,034 |
| 2025-10-22 | 6.700 | 6.700 | 6.260 | 6.390 | 6.390 | 3,288 |
| 2025-10-21 | 6.750 | 6.940 | 6.470 | 6.680 | 6.680 | 4,877 |
| 2025-10-20 | 6.190 | 6.870 | 5.990 | 6.660 | 6.660 | 5,554 |
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.