GFSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | 2,353 |
| 2025-07-24 | 16.990 | 17.080 | 16.180 | 16.230 | 16.230 | 4,428 |
| 2025-07-23 | 17.620 | 17.970 | 16.890 | 17.000 | 17.000 | 6,209 |
| 2025-07-22 | 16.800 | 19.280 | 16.800 | 18.010 | 18.010 | 10,265 |
| 2025-07-21 | 17.840 | 17.910 | 16.840 | 16.840 | 16.840 | 5,918 |
| 2025-07-18 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 2,702 |
| 2025-07-17 | 18.210 | 18.600 | 17.900 | 17.990 | 17.990 | 3,276 |
| 2025-07-16 | 17.940 | 18.680 | 17.600 | 18.480 | 18.480 | 4,219 |
| 2025-07-15 | 18.490 | 18.680 | 17.750 | 17.830 | 17.830 | 4,666 |
| 2025-07-14 | 18.570 | 18.570 | 18.570 | 18.570 | 18.570 | 5,468 |
| 2025-07-11 | 19.410 | 19.410 | 19.410 | 19.410 | 19.410 | 4,513 |
| 2025-07-10 | 17.550 | 18.900 | 17.530 | 18.450 | 18.450 | 5,809 |
| 2025-07-09 | 17.780 | 18.230 | 17.670 | 17.800 | 17.800 | 2,312 |
| 2025-07-08 | 17.850 | 18.280 | 17.850 | 17.860 | 17.860 | 4,248 |
| 2025-07-07 | 19.120 | 19.260 | 18.080 | 18.160 | 18.160 | 7,819 |
| 2025-07-04 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 6,683 |
| 2025-07-03 | 20.010 | 20.250 | 19.800 | 19.950 | 19.950 | 7,759 |
| 2025-07-02 | 20.900 | 20.950 | 20.150 | 20.180 | 20.180 | 4,147 |
| 2025-07-01 | 20.600 | 21.380 | 20.580 | 20.800 | 20.800 | 4,534 |
| 2025-06-30 | 20.050 | 21.020 | 20.050 | 20.700 | 20.700 | 4,237 |
| 2025-06-27 | 20.180 | 20.180 | 20.180 | 20.180 | 20.180 | 5,935 |
| 2025-06-26 | 20.350 | 20.910 | 20.210 | 20.280 | 20.280 | 3,463 |
| 2025-06-25 | 21.440 | 21.720 | 20.320 | 20.400 | 20.400 | 6,248 |
| 2025-06-24 | 22.590 | 23.020 | 21.650 | 21.730 | 21.730 | 7,196 |
| 2025-06-23 | 23.730 | 23.730 | 22.620 | 23.000 | 23.000 | 6,122 |
| 2025-06-20 | 24.680 | 24.680 | 24.680 | 24.680 | 24.680 | 10,222 |
| 2025-06-18 | 25.090 | 25.090 | 25.090 | 25.090 | 25.090 | 19,928 |
| 2025-06-17 | 22.470 | 22.580 | 19.660 | 22.470 | 22.470 | 38,515 |
| 2025-06-16 | 23.990 | 24.790 | 22.500 | 22.510 | 22.510 | 13,060 |
| 2025-06-13 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 5,222 |
| 2025-06-12 | 1.270 | 1.300 | 1.240 | 1.280 | 1.280 | 3,108 |
| 2025-06-11 | 1.290 | 1.310 | 1.240 | 1.250 | 1.250 | 4,113 |
| 2025-06-10 | 1.220 | 1.430 | 1.210 | 1.320 | 1.320 | 10,745 |
| 2025-06-09 | 1.240 | 1.240 | 1.180 | 1.210 | 1.210 | 8,572 |
| 2025-06-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,452 |
| 2025-06-05 | 1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 2,468 |
| 2025-06-04 | 1.260 | 1.280 | 1.220 | 1.220 | 1.220 | 3,374 |
| 2025-06-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 3,645 |
| 2025-06-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 9,261 |
| 2025-05-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4,857 |
| 2025-05-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,782 |
| 2025-05-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 6,639 |
| 2025-05-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,340 |
| 2025-05-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3,935 |
| 2025-05-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,225 |
| 2025-05-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 5,186 |
| 2025-05-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 4,818 |
| 2025-05-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 8,332 |
| 2025-05-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 6,373 |
| 2025-05-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 8,793 |
| 2025-05-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,244 |
| 2025-05-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,369 |
| 2025-05-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 14,808 |
| 2025-05-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 4,669 |
| 2025-05-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-05-06 | 1.320 | 1.340 | 1.250 | 1.260 | 1.260 | 5,203 |
| 2025-05-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4,155 |
| 2025-05-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 6,340 |
| 2025-04-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 9,650 |
| 2025-04-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 6,804 |
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.