GFSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 3,987 |
| 2025-10-16 | 6.890 | 6.890 | 6.210 | 6.370 | 6.370 | 4,061 |
| 2025-10-15 | 6.640 | 7.060 | 6.540 | 6.640 | 6.640 | 3,940 |
| 2025-10-14 | 6.860 | 6.860 | 6.500 | 6.560 | 6.560 | 2,533 |
| 2025-10-13 | 6.830 | 7.010 | 6.500 | 6.770 | 6.770 | 4,673 |
| 2025-10-10 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 2,884 |
| 2025-10-09 | 7.200 | 7.340 | 6.860 | 6.930 | 6.930 | 4,728 |
| 2025-10-08 | 7.170 | 7.700 | 7.160 | 7.300 | 7.300 | 4,524 |
| 2025-10-07 | 7.360 | 7.360 | 7.050 | 7.180 | 7.180 | 3,160 |
| 2025-10-06 | 8.050 | 8.200 | 7.390 | 7.530 | 7.530 | 6,183 |
| 2025-10-03 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 2,638 |
| 2025-10-02 | 8.290 | 8.520 | 8.030 | 8.300 | 8.300 | 3,523 |
| 2025-10-01 | 8.190 | 8.590 | 7.970 | 8.220 | 8.220 | 6,365 |
| 2025-09-30 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 19,269 |
| 2025-09-29 | 10.270 | 10.460 | 8.660 | 8.800 | 8.800 | 11,530 |
| 2025-09-26 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 4,546 |
| 2025-09-25 | 11.420 | 11.500 | 10.730 | 10.930 | 10.930 | 4,555 |
| 2025-09-24 | 11.540 | 11.690 | 11.480 | 11.490 | 11.490 | 2,517 |
| 2025-09-23 | 11.520 | 11.740 | 11.510 | 11.590 | 11.590 | 1,685 |
| 2025-09-22 | 11.720 | 11.820 | 11.540 | 11.540 | 11.540 | 2,673 |
| 2025-09-19 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 2,168 |
| 2025-09-18 | 12.220 | 12.220 | 11.750 | 11.920 | 11.920 | 3,836 |
| 2025-09-17 | 11.920 | 12.280 | 11.700 | 12.220 | 12.220 | 7,900 |
| 2025-09-16 | 11.880 | 12.700 | 11.830 | 12.030 | 12.030 | 3,780 |
| 2025-09-15 | 12.020 | 12.110 | 11.910 | 12.010 | 12.010 | 1,595 |
| 2025-09-12 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 1,777 |
| 2025-09-11 | 11.800 | 12.180 | 11.800 | 11.800 | 11.800 | 2,798 |
| 2025-09-10 | 11.930 | 12.240 | 11.780 | 11.830 | 11.830 | 2,989 |
| 2025-09-09 | 12.120 | 12.130 | 11.870 | 11.940 | 11.940 | 3,451 |
| 2025-09-08 | 12.680 | 12.730 | 12.040 | 12.080 | 12.080 | 5,366 |
| 2025-09-05 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 8,130 |
| 2025-09-04 | 12.380 | 12.390 | 12.180 | 12.220 | 12.220 | 2,434 |
| 2025-09-03 | 12.640 | 12.660 | 12.250 | 12.250 | 12.250 | 4,183 |
| 2025-09-02 | 13.080 | 13.080 | 12.680 | 12.720 | 12.720 | 3,574 |
| 2025-09-01 | 13.410 | 13.430 | 12.930 | 12.960 | 12.960 | 4,900 |
| 2025-08-29 | 13.400 | 13.400 | 13.400 | 13.400 | 13.400 | 3,475 |
| 2025-08-28 | 13.290 | 13.710 | 13.230 | 13.230 | 13.230 | 3,593 |
| 2025-08-27 | 13.640 | 13.640 | 12.950 | 13.230 | 13.230 | 4,810 |
| 2025-08-26 | 13.780 | 13.820 | 13.440 | 13.500 | 13.500 | 2,152 |
| 2025-08-25 | 13.650 | 13.910 | 13.580 | 13.620 | 13.620 | 2,475 |
| 2025-08-22 | 13.770 | 13.770 | 13.770 | 13.770 | 13.770 | 7,459 |
| 2025-08-21 | 12.940 | 13.430 | 12.720 | 12.930 | 12.930 | 3,288 |
| 2025-08-20 | 13.510 | 13.540 | 12.980 | 13.200 | 13.200 | 3,058 |
| 2025-08-19 | 13.820 | 13.820 | 13.370 | 13.370 | 13.370 | 2,743 |
| 2025-08-18 | 13.800 | 13.970 | 13.750 | 13.900 | 13.900 | 2,566 |
| 2025-08-15 | 14.480 | 14.680 | 13.850 | 13.850 | 13.850 | 3,838 |
| 2025-08-14 | 14.700 | 14.890 | 14.400 | 14.600 | 14.600 | 3,155 |
| 2025-08-13 | 14.940 | 14.990 | 14.520 | 14.890 | 14.890 | 3,623 |
| 2025-08-12 | 15.750 | 16.000 | 14.880 | 14.960 | 14.960 | 6,516 |
| 2025-08-11 | 15.800 | 15.900 | 15.200 | 15.540 | 15.540 | 3,034 |
| 2025-08-08 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 7,204 |
| 2025-08-07 | 15.180 | 17.930 | 15.170 | 17.100 | 17.100 | 15,115 |
| 2025-08-06 | 14.930 | 15.550 | 14.930 | 15.290 | 15.290 | 2,534 |
| 2025-08-05 | 15.120 | 15.440 | 14.950 | 14.950 | 14.950 | 2,899 |
| 2025-08-04 | 15.060 | 15.430 | 14.750 | 15.100 | 15.100 | 3,736 |
| 2025-08-01 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 4,869 |
| 2025-07-31 | 15.450 | 15.800 | 15.050 | 15.120 | 15.120 | 5,070 |
| 2025-07-30 | 15.810 | 16.070 | 15.460 | 15.600 | 15.600 | 2,329 |
| 2025-07-29 | 15.860 | 16.460 | 15.260 | 15.810 | 15.810 | 7,076 |
| 2025-07-28 | 16.200 | 16.370 | 15.820 | 16.000 | 16.000 | 3,872 |
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.