GFSA3 (GAFISA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 98.290
  • keyboard_arrow_down1,80%
  • 23,81B
  • 18/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/09/204,314,314,504,534,304.7765.301.90023.172.594
17/09/204,504,504,514,574,443.7974.589.50020.670.040
16/09/204,544,544,654,714,524.5495.529.80025.450.285
15/09/204,654,654,724,774,623.3073.264.40015.286.630
14/09/204,714,714,554,734,534.1614.682.30021.625.729
11/09/204,524,524,704,754,524.6344.110.10018.864.575
10/09/204,704,704,684,814,674.9754.893.60023.170.358
09/09/204,684,684,854,884,667.7865.792.40027.419.011
08/09/204,824,824,834,914,755.5365.326.10025.727.551
04/09/204,934,934,754,944,6310.44810.142.70049.029.516
03/09/204,754,754,914,934,706.3385.605.00026.856.670
02/09/204,864,865,005,034,845.2934.143.00020.273.317
01/09/204,944,944,965,024,885.3214.581.60022.596.419
31/08/204,954,955,055,094,944.0653.550.50017.708.976
28/08/205,095,095,065,154,967.8847.463.80037.750.470
27/08/205,035,035,275,305,036.5865.668.60029.029.361
26/08/205,265,265,315,515,178.3509.057.30048.188.732
25/08/205,335,335,645,685,3010.47210.467.10056.568.936
24/08/205,625,626,056,115,4712.61813.604.90077.728.393
21/08/206,006,005,396,075,3617.13521.696.300125.601.499