GFSA3 (GAFISA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
25/11/204,654,654,254,674,197.02119.683.80087.225.215
24/11/204,264,264,254,304,203.1324.547.40019.317.643
23/11/204,234,234,324,324,223.0142.926.50012.491.055
20/11/204,284,284,284,314,232.1102.076.5008.869.133
19/11/204,284,284,284,404,233.5264.281.20018.470.415
18/11/204,304,304,254,444,247.0736.997.00030.361.276
17/11/204,214,214,274,444,195.7288.262.80035.445.215
16/11/204,354,354,234,414,184.0346.254.80026.919.223
13/11/204,184,184,014,194,013.2563.518.30014.467.014
12/11/203,983,984,124,163,963.2305.098.40020.579.950
11/11/204,134,134,084,204,033.1503.445.90014.186.352
10/11/204,084,084,194,234,084.1344.894.80020.313.909
09/11/204,164,164,254,324,134.2244.230.80017.712.941
06/11/204,104,103,984,193,955.4075.895.00024.001.339
05/11/204,024,024,014,093,933.9763.944.00015.790.188
04/11/203,953,953,874,013,834.3244.101.60016.166.887
03/11/203,813,813,924,073,814.8604.897.50019.286.676
30/10/203,813,813,943,973,814.6564.408.60017.060.018
29/10/203,963,963,864,033,706.4667.711.50029.993.503
28/10/203,863,864,264,263,8510.96912.063.80048.338.719