GFSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.410 | 1.430 | 1.330 | 1.330 | 1.330 | 3,525 |
| 2025-01-27 | 1.430 | 1.530 | 1.400 | 1.400 | 1.400 | 8,973 |
| 2025-01-24 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 3,821 |
| 2025-01-23 | 1.310 | 1.350 | 1.300 | 1.320 | 1.320 | 3,914 |
| 2025-01-22 | 1.330 | 1.380 | 1.300 | 1.330 | 1.330 | 4,606 |
| 2025-01-21 | 1.330 | 1.340 | 1.250 | 1.310 | 1.310 | 4,522 |
| 2025-01-20 | 1.330 | 1.370 | 1.250 | 1.330 | 1.330 | 5,300 |
| 2025-01-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 5,659 |
| 2025-01-16 | 1.570 | 1.570 | 1.280 | 1.300 | 1.300 | 12,316 |
| 2025-01-15 | 1.190 | 1.590 | 1.170 | 1.580 | 1.580 | 19,448 |
| 2025-01-14 | 1.170 | 1.190 | 1.140 | 1.190 | 1.190 | 3,338 |
| 2025-01-13 | 1.160 | 1.180 | 1.130 | 1.180 | 1.180 | 1,901 |
| 2025-01-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3,646 |
| 2025-01-09 | 1.150 | 1.210 | 1.140 | 1.210 | 1.210 | 3,213 |
| 2025-01-08 | 1.250 | 1.250 | 1.150 | 1.190 | 1.190 | 3,936 |
| 2025-01-07 | 1.230 | 1.260 | 1.220 | 1.230 | 1.230 | 3,437 |
| 2025-01-06 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 4,092 |
| 2025-01-03 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4,589 |
| 2025-01-02 | 1.190 | 1.210 | 1.150 | 1.190 | 1.190 | 2,808 |
| 2024-12-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 3,423 |
| 2024-12-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,770 |
| 2024-12-26 | 1.160 | 1.160 | 1.090 | 1.150 | 1.150 | 3,830 |
| 2024-12-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 3,835 |
| 2024-12-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4,096 |
| 2024-12-19 | 1.110 | 1.170 | 1.100 | 1.120 | 1.120 | 4,414 |
| 2024-12-18 | 1.220 | 1.220 | 1.110 | 1.130 | 1.130 | 6,625 |
| 2024-12-17 | 1.260 | 1.290 | 1.180 | 1.200 | 1.200 | 7,280 |
| 2024-12-16 | 1.330 | 1.340 | 1.250 | 1.300 | 1.300 | 3,453 |
| 2024-12-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 4,522 |
| 2024-12-12 | 1.380 | 1.380 | 1.260 | 1.300 | 1.300 | 5,910 |
| 2024-12-11 | 1.340 | 1.410 | 1.310 | 1.350 | 1.350 | 4,521 |
| 2024-12-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.