GFSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 15,203 |
| 2025-04-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 5,663 |
| 2025-04-24 | 1.620 | 1.720 | 1.560 | 1.650 | 1.650 | 14,058 |
| 2025-04-23 | 1.660 | 1.820 | 1.660 | 1.690 | 1.690 | 12,963 |
| 2025-04-22 | 1.570 | 1.790 | 1.530 | 1.700 | 1.700 | 6,681 |
| 2025-04-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 4,137 |
| 2025-04-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 7,068 |
| 2025-04-15 | 1.740 | 1.750 | 1.670 | 1.670 | 1.670 | 3,034 |
| 2025-04-14 | 1.760 | 1.870 | 1.690 | 1.710 | 1.710 | 5,413 |
| 2025-04-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 9,630 |
| 2025-04-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 4,683 |
| 2025-04-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 7,678 |
| 2025-04-08 | 1.810 | 2.070 | 1.770 | 1.770 | 1.770 | 7,535 |
| 2025-04-07 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 7,648 |
| 2025-04-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 9,095 |
| 2025-04-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 12,639 |
| 2025-04-02 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 19,879 |
| 2025-04-01 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 20,841 |
| 2025-03-31 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 16,644 |
| 2025-03-28 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 23,558 |
| 2025-03-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 17,500 |
| 2025-03-26 | 1.350 | 1.830 | 1.350 | 1.790 | 1.790 | 16,215 |
| 2025-03-25 | 1.250 | 1.350 | 1.220 | 1.300 | 1.300 | 14,388 |
| 2025-03-24 | 1.260 | 1.290 | 1.230 | 1.250 | 1.250 | 4,985 |
| 2025-03-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 14,314 |
| 2025-03-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 8,113 |
| 2025-03-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 13,676 |
| 2025-03-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 8,866 |
| 2025-03-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4,942 |
| 2025-03-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10,703 |
| 2025-03-13 | 1.170 | 1.190 | 1.150 | 1.160 | 1.160 | 3,494 |
| 2025-03-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,226 |
| 2025-03-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5,103 |
| 2025-03-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 8,460 |
| 2025-03-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 9,964 |
| 2025-03-06 | 1.070 | 1.120 | 1.070 | 1.120 | 1.120 | 2,628 |
| 2025-03-05 | 1.100 | 1.110 | 1.080 | 1.080 | 1.080 | 1,757 |
| 2025-02-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,689 |
| 2025-02-27 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 2,068 |
| 2025-02-26 | 1.130 | 1.140 | 1.090 | 1.090 | 1.090 | 4,075 |
| 2025-02-25 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 2,339 |
| 2025-02-24 | 1.120 | 1.140 | 1.100 | 1.100 | 1.100 | 2,768 |
| 2025-02-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 3,582 |
| 2025-02-20 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 3,258 |
| 2025-02-19 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 4,540 |
| 2025-02-18 | 1.200 | 1.200 | 1.130 | 1.150 | 1.150 | 3,819 |
| 2025-02-17 | 1.130 | 1.200 | 1.110 | 1.160 | 1.160 | 5,661 |
| 2025-02-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 8,384 |
| 2025-02-13 | 1.150 | 1.150 | 1.080 | 1.130 | 1.130 | 10,546 |
| 2025-02-12 | 1.260 | 1.290 | 1.160 | 1.160 | 1.160 | 9,852 |
| 2025-02-11 | 1.280 | 1.330 | 1.270 | 1.270 | 1.270 | 3,156 |
| 2025-02-10 | 1.260 | 1.300 | 1.260 | 1.280 | 1.280 | 3,626 |
| 2025-02-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,089 |
| 2025-02-06 | 1.340 | 1.340 | 1.290 | 1.330 | 1.330 | 3,061 |
| 2025-02-05 | 1.330 | 1.360 | 1.310 | 1.320 | 1.320 | 3,798 |
| 2025-02-04 | 1.340 | 1.360 | 1.310 | 1.330 | 1.330 | 3,567 |
| 2025-02-03 | 1.370 | 1.380 | 1.320 | 1.340 | 1.340 | 3,925 |
| 2025-01-31 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 3,379 |
| 2025-01-30 | 1.350 | 1.420 | 1.350 | 1.370 | 1.370 | 4,376 |
| 2025-01-29 | 1.350 | 1.410 | 1.340 | 1.350 | 1.350 | 3,438 |
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.