InvestB3
← InícioCompararOpções de GFSA12 →

GFSA12

GAFISA

R$ 0,06
0,00% no dia

No mês

-25,00%

No ano

-95,92%

12 meses

-96,36%

Desde 08/2025

-99,08%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (157)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 0,06R$ 0,05R$ 0,07R$ 0,060,00%10.500
03/09/2026R$ 0,06R$ 0,06R$ 0,07R$ 0,06-14,29%36.000
02/09/2026R$ 0,09R$ 0,06R$ 0,09R$ 0,07-22,22%38.800
01/09/2026R$ 0,07R$ 0,07R$ 0,09R$ 0,09+12,50%5.400
31/08/2026R$ 0,06R$ 0,06R$ 0,08R$ 0,08+14,29%6.700
28/08/2026R$ 0,07R$ 0,07R$ 0,07R$ 0,07-12,50%4.200
27/08/2026R$ 0,07R$ 0,07R$ 0,08R$ 0,080,00%700
26/08/2026R$ 0,07R$ 0,05R$ 0,09R$ 0,080,00%27.200
25/08/2026R$ 0,08R$ 0,07R$ 0,08R$ 0,08+14,29%4.600
24/08/2026R$ 0,09R$ 0,06R$ 0,09R$ 0,07-12,50%4.300
21/08/2026R$ 0,07R$ 0,06R$ 0,08R$ 0,08+14,29%26.500
20/08/2026R$ 0,07R$ 0,07R$ 0,07R$ 0,07+16,67%3.200
19/08/2026R$ 0,06R$ 0,06R$ 0,07R$ 0,06+20,00%10.800
18/08/2026R$ 0,08R$ 0,05R$ 0,08R$ 0,05-37,50%15.500
14/08/2026R$ 0,05R$ 0,05R$ 0,08R$ 0,08+33,33%24.900
13/08/2026R$ 0,07R$ 0,06R$ 0,07R$ 0,06-25,00%15.500
12/08/2026R$ 0,08R$ 0,08R$ 0,08R$ 0,080,00%300
11/08/2026R$ 0,08R$ 0,08R$ 0,08R$ 0,080,00%40.000
10/08/2026R$ 0,09R$ 0,07R$ 0,09R$ 0,08-11,11%25.100
07/08/2026R$ 0,09R$ 0,09R$ 0,09R$ 0,090,00%1.200
06/08/2026R$ 0,08R$ 0,07R$ 0,10R$ 0,09+12,50%15.600
05/08/2026R$ 0,11R$ 0,08R$ 0,12R$ 0,08-11,11%11.100
04/08/2026R$ 0,12R$ 0,08R$ 0,12R$ 0,09-25,00%16.200
03/08/2026R$ 0,12R$ 0,12R$ 0,12R$ 0,12+9,09%300
31/07/2026R$ 0,11R$ 0,11R$ 0,11R$ 0,110,00%400
30/07/2026R$ 0,10R$ 0,10R$ 0,11R$ 0,11+10,00%2.900
29/07/2026R$ 0,10R$ 0,10R$ 0,10R$ 0,100,00%600
28/07/2026R$ 0,08R$ 0,08R$ 0,10R$ 0,10+25,00%1.600
27/07/2026R$ 0,11R$ 0,08R$ 0,11R$ 0,08-27,27%9.100
24/07/2026R$ 0,11R$ 0,11R$ 0,11R$ 0,11-8,33%100
23/07/2026R$ 0,07R$ 0,07R$ 0,12R$ 0,12+50,00%1.800
22/07/2026R$ 0,10R$ 0,08R$ 0,10R$ 0,08-20,00%27.100
21/07/2026R$ 0,10R$ 0,10R$ 0,10R$ 0,10-16,67%7.500
20/07/2026R$ 0,12R$ 0,12R$ 0,12R$ 0,120,00%2.200
17/07/2026R$ 0,12R$ 0,12R$ 0,12R$ 0,12+9,09%3.800
16/07/2026R$ 0,11R$ 0,11R$ 0,11R$ 0,110,00%800
15/07/2026R$ 0,10R$ 0,10R$ 0,12R$ 0,11+10,00%18.300
14/07/2026R$ 0,13R$ 0,10R$ 0,13R$ 0,10-9,09%24.700
13/07/2026R$ 0,11R$ 0,11R$ 0,13R$ 0,11-8,33%10.500
10/07/2026R$ 0,13R$ 0,12R$ 0,15R$ 0,120,00%8.800
09/07/2026R$ 0,13R$ 0,12R$ 0,14R$ 0,12-7,69%2.500
08/07/2026R$ 0,13R$ 0,11R$ 0,15R$ 0,13+18,18%5.700
07/07/2026R$ 0,14R$ 0,11R$ 0,14R$ 0,11-15,38%12.700
06/07/2026R$ 0,18R$ 0,10R$ 0,18R$ 0,13-23,53%23.700
03/07/2026R$ 0,14R$ 0,14R$ 0,18R$ 0,17+30,77%12.100
02/07/2026R$ 0,12R$ 0,12R$ 0,19R$ 0,13+44,44%66.400
01/07/2026R$ 0,18R$ 0,09R$ 0,32R$ 0,09-73,53%89.600
24/06/2026R$ 0,34R$ 0,34R$ 0,34R$ 0,340,00%100
23/06/2026R$ 0,34R$ 0,34R$ 0,34R$ 0,340,00%600
19/06/2026R$ 0,34R$ 0,34R$ 0,34R$ 0,34-12,82%500
18/06/2026R$ 0,30R$ 0,30R$ 0,44R$ 0,39+34,48%30.000
17/06/2026R$ 0,30R$ 0,28R$ 0,30R$ 0,290,00%2.100
16/06/2026R$ 0,30R$ 0,29R$ 0,30R$ 0,29-3,33%22.100
15/06/2026R$ 0,30R$ 0,30R$ 0,30R$ 0,30+57,89%52.100
12/06/2026R$ 0,20R$ 0,19R$ 0,20R$ 0,190,00%3.800
11/06/2026R$ 0,20R$ 0,12R$ 0,20R$ 0,19-9,52%18.800
10/06/2026R$ 0,21R$ 0,21R$ 0,21R$ 0,21-30,00%200
08/06/2026R$ 0,30R$ 0,30R$ 0,30R$ 0,30-6,25%200
05/06/2026R$ 0,32R$ 0,32R$ 0,32R$ 0,320,00%100
03/06/2026R$ 0,32R$ 0,32R$ 0,32R$ 0,320,00%200
02/06/2026R$ 0,32R$ 0,32R$ 0,32R$ 0,320,00%5.200
01/06/2026R$ 0,25R$ 0,25R$ 0,32R$ 0,32+28,00%900
29/05/2026R$ 0,29R$ 0,25R$ 0,29R$ 0,25-28,57%5.100
07/05/2026R$ 0,23R$ 0,23R$ 0,35R$ 0,35+16,67%400
06/05/2026R$ 0,30R$ 0,30R$ 0,30R$ 0,300,00%500
04/05/2026R$ 0,25R$ 0,25R$ 0,30R$ 0,30+50,00%10.700
30/04/2026R$ 0,17R$ 0,17R$ 0,20R$ 0,20+33,33%21.400
29/04/2026R$ 0,10R$ 0,10R$ 0,15R$ 0,15-62,50%54.500
22/04/2026R$ 0,40R$ 0,40R$ 0,40R$ 0,400,00%100
06/04/2026R$ 0,40R$ 0,40R$ 0,40R$ 0,400,00%10.000
02/04/2026R$ 0,40R$ 0,40R$ 0,40R$ 0,40-4,76%9.300
23/03/2026R$ 0,40R$ 0,40R$ 0,42R$ 0,42+20,00%1.400
20/03/2026R$ 0,35R$ 0,35R$ 0,35R$ 0,350,00%300
19/03/2026R$ 0,35R$ 0,35R$ 0,35R$ 0,35-2,78%200
17/03/2026R$ 0,49R$ 0,36R$ 0,49R$ 0,36+9,09%700
16/03/2026R$ 0,37R$ 0,32R$ 0,37R$ 0,33-34,00%9.200
12/03/2026R$ 0,49R$ 0,48R$ 0,50R$ 0,50-23,08%12.100
11/03/2026R$ 0,68R$ 0,65R$ 0,80R$ 0,65+32,65%11.500
09/03/2026R$ 0,31R$ 0,31R$ 0,49R$ 0,49+8,89%200
05/03/2026R$ 0,30R$ 0,30R$ 0,45R$ 0,45+87,50%700
03/03/2026R$ 0,22R$ 0,22R$ 0,24R$ 0,24-38,46%200
02/03/2026R$ 0,35R$ 0,35R$ 0,39R$ 0,39-22,00%5.600
25/02/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%4.000
23/02/2026R$ 0,53R$ 0,50R$ 0,53R$ 0,50-5,66%8.500
19/02/2026R$ 0,53R$ 0,53R$ 0,53R$ 0,530,00%500
13/02/2026R$ 0,53R$ 0,53R$ 0,53R$ 0,53-10,17%1.000
11/02/2026R$ 0,59R$ 0,59R$ 0,59R$ 0,59+1,72%100
09/02/2026R$ 0,58R$ 0,58R$ 0,58R$ 0,58+5,45%100
06/02/2026R$ 0,53R$ 0,53R$ 0,55R$ 0,55-21,43%200
05/02/2026R$ 0,56R$ 0,51R$ 0,70R$ 0,70-33,96%5.800
27/01/2026R$ 1,06R$ 1,06R$ 1,06R$ 1,06+6,00%1.000
26/01/2026R$ 1,00R$ 1,00R$ 1,00R$ 1,00+17,65%200
23/01/2026R$ 0,85R$ 0,85R$ 0,85R$ 0,85+21,43%100
19/01/2026R$ 0,79R$ 0,70R$ 0,79R$ 0,70-11,39%800
15/01/2026R$ 0,80R$ 0,79R$ 0,80R$ 0,79-1,25%1.300
14/01/2026R$ 0,85R$ 0,80R$ 0,85R$ 0,80-3,61%1.800
13/01/2026R$ 0,83R$ 0,83R$ 0,83R$ 0,83-16,16%300
12/01/2026R$ 0,91R$ 0,81R$ 0,99R$ 0,99+8,79%1.600
08/01/2026R$ 1,25R$ 0,91R$ 1,25R$ 0,91-39,33%15.200
06/01/2026R$ 1,50R$ 1,50R$ 1,50R$ 1,500,00%700
03/01/2026R$ 1,49R$ 1,49R$ 1,50R$ 1,50+2,04%3.000
30/12/2025R$ 1,30R$ 1,30R$ 1,47R$ 1,47+1,38%200
29/12/2025R$ 1,30R$ 1,30R$ 1,45R$ 1,45+11,54%4.200
23/12/2025R$ 1,49R$ 1,30R$ 1,49R$ 1,30+2,36%500
22/12/2025R$ 1,30R$ 1,26R$ 1,40R$ 1,27-9,29%2.200
15/12/2025R$ 1,40R$ 1,40R$ 1,40R$ 1,40-4,76%100
11/12/2025R$ 1,45R$ 1,45R$ 1,47R$ 1,47-0,68%2.000
10/12/2025R$ 1,48R$ 1,48R$ 1,48R$ 1,48-1,33%100
04/12/2025R$ 1,40R$ 1,40R$ 1,50R$ 1,50+7,14%1.000
02/12/2025R$ 1,24R$ 1,24R$ 1,40R$ 1,40+7,69%700
01/12/2025R$ 1,30R$ 1,30R$ 1,30R$ 1,30+6,56%500
29/11/2025R$ 1,22R$ 1,22R$ 1,22R$ 1,220,00%500
26/11/2025R$ 1,37R$ 1,22R$ 1,48R$ 1,22-10,95%4.300
25/11/2025R$ 1,25R$ 1,25R$ 1,37R$ 1,37+9,60%3.000
24/11/2025R$ 1,25R$ 1,21R$ 1,45R$ 1,25+25,00%18.400
21/11/2025R$ 1,10R$ 1,00R$ 1,11R$ 1,00+1,01%2.400
19/11/2025R$ 0,99R$ 0,95R$ 1,01R$ 0,99+23,75%11.200
18/11/2025R$ 1,01R$ 0,80R$ 1,01R$ 0,80-23,81%10.200
17/11/2025R$ 1,10R$ 1,05R$ 1,10R$ 1,05-4,55%506.600
14/11/2025R$ 1,11R$ 1,10R$ 1,11R$ 1,10-8,33%1.400
13/11/2025R$ 1,16R$ 1,16R$ 1,29R$ 1,20-9,77%271.300
12/11/2025R$ 1,02R$ 1,01R$ 1,33R$ 1,33+30,39%78.500
11/11/2025R$ 1,00R$ 0,95R$ 1,15R$ 1,02-36,25%13.000
06/11/2025R$ 1,62R$ 1,60R$ 1,62R$ 1,60-5,33%300
04/11/2025R$ 1,69R$ 1,69R$ 1,69R$ 1,690,00%500
03/11/2025R$ 1,70R$ 1,69R$ 1,71R$ 1,69-7,14%800
31/10/2025R$ 1,60R$ 1,60R$ 1,82R$ 1,82+15,19%200
27/10/2025R$ 1,69R$ 1,58R$ 1,69R$ 1,58-1,25%200
24/10/2025R$ 1,60R$ 1,60R$ 1,60R$ 1,60+14,29%200
23/10/2025R$ 1,15R$ 1,15R$ 1,40R$ 1,40+3,70%200
17/10/2025R$ 1,35R$ 1,35R$ 1,35R$ 1,35+3,85%500
16/10/2025R$ 1,30R$ 1,30R$ 1,30R$ 1,30+5,69%100
15/10/2025R$ 1,23R$ 1,23R$ 1,23R$ 1,23-5,38%500
13/10/2025R$ 1,30R$ 1,30R$ 1,30R$ 1,30-18,75%100
10/10/2025R$ 1,60R$ 1,60R$ 1,60R$ 1,600,00%200
09/10/2025R$ 1,80R$ 1,60R$ 1,80R$ 1,60-10,61%1.400
08/10/2025R$ 1,50R$ 1,50R$ 1,79R$ 1,79+27,86%1.800
07/10/2025R$ 1,30R$ 1,30R$ 1,40R$ 1,40+15,70%1.600
06/10/2025R$ 1,39R$ 1,10R$ 1,41R$ 1,21-29,24%5.800
03/10/2025R$ 1,55R$ 1,55R$ 1,71R$ 1,71+21,28%500
02/10/2025R$ 1,88R$ 1,41R$ 2,00R$ 1,41-23,37%2.100
01/10/2025R$ 1,50R$ 1,50R$ 1,90R$ 1,84+26,03%2.100
30/09/2025R$ 1,75R$ 1,20R$ 1,75R$ 1,46-8,75%5.700
29/09/2025R$ 2,40R$ 1,60R$ 2,50R$ 1,60-27,27%23.500
26/09/2025R$ 2,25R$ 2,00R$ 2,25R$ 2,20-21,43%1.900
24/09/2025R$ 2,50R$ 2,15R$ 2,80R$ 2,80+12,00%6.200
23/09/2025R$ 2,04R$ 2,00R$ 2,50R$ 2,50+20,19%7.200
20/09/2025R$ 1,86R$ 1,86R$ 2,08R$ 2,08-0,95%300
18/09/2025R$ 1,94R$ 1,90R$ 2,18R$ 2,10+13,51%2.600
17/09/2025R$ 1,71R$ 1,71R$ 1,85R$ 1,85-2,63%800
16/09/2025R$ 1,84R$ 1,84R$ 1,90R$ 1,90+6,15%1.100
15/09/2025R$ 1,60R$ 1,35R$ 1,80R$ 1,79+27,86%188.300
12/09/2025R$ 1,30R$ 1,22R$ 1,40R$ 1,40+2,94%10.400
11/09/2025R$ 1,48R$ 1,31R$ 1,48R$ 1,36-8,11%7.300
10/09/2025R$ 1,50R$ 1,48R$ 1,71R$ 1,48-7,50%4.800
09/09/2025R$ 1,55R$ 1,44R$ 1,60R$ 1,60+8,84%2.500
08/09/2025R$ 1,74R$ 1,47R$ 1,75R$ 1,47-10,91%6.700

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.