Gafisa SA (GFSA3)

GFSA3
🏛️ ブラジル →
8.12
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 17.49 17.92 17.31 17.57 0.5M
2021-12-29 17.31 18.01 17.14 17.40 0.5M
2021-12-28 16.96 17.49 16.79 17.40 0.5M
2021-12-27 16.96 17.40 16.87 16.96 0.4M
2021-12-23 17.22 17.22 16.61 16.87 1.1M
2021-12-22 17.40 17.66 17.05 17.14 0.7M
2021-12-21 17.84 18.01 17.22 17.40 0.8M
2021-12-20 18.27 18.54 17.57 17.66 1.4M
2021-12-17 18.36 19.24 18.10 18.71 0.8M
2021-12-16 19.24 19.67 18.36 18.71 0.8M
2021-12-15 19.24 19.24 18.27 19.15 1.2M
2021-12-14 20.37 20.37 19.06 19.32 1.0M
2021-12-13 20.46 20.90 19.67 20.11 0.5M
2021-12-10 19.85 20.72 19.76 20.37 0.8M
2021-12-09 19.76 20.11 19.32 19.76 0.7M
2021-12-08 18.89 20.28 18.54 20.11 1.0M
2021-12-07 19.67 20.20 18.80 19.06 0.9M
2021-12-06 17.92 19.58 17.84 19.50 1.7M
2021-12-03 17.14 18.01 17.14 17.92 1.1M
2021-12-02 17.22 17.57 16.70 16.96 1.5M
2021-12-01 17.84 18.45 16.96 16.96 1.0M
2021-11-30 17.31 17.84 16.79 17.84 1.0M
2021-11-29 17.92 18.10 17.40 17.49 0.6M
2021-11-26 17.66 17.75 16.96 17.57 1.2M
2021-11-25 18.27 19.24 18.19 18.19 1.1M
2021-11-24 17.84 18.45 17.40 18.19 0.9M
2021-11-23 18.01 18.19 17.49 18.01 0.7M
2021-11-22 18.62 18.89 17.66 18.01 0.8M
2021-11-19 18.27 19.06 18.19 18.45 0.5M
2021-11-18 18.36 19.24 18.10 18.36 0.6M
2021-11-17 18.62 19.32 18.19 18.27 0.7M
2021-11-16 19.93 20.28 18.45 18.62 0.9M
2021-11-12 20.90 21.16 19.58 19.93 1.2M
2021-11-11 20.11 21.25 20.02 20.90 1.0M
2021-11-10 19.76 20.72 19.41 20.02 1.0M
2021-11-09 18.80 20.28 18.80 19.76 1.2M
2021-11-08 18.71 19.06 18.27 18.80 0.6M
2021-11-05 18.36 19.15 18.27 18.71 0.8M
2021-11-04 19.06 19.41 18.10 18.19 0.7M
2021-11-03 18.89 19.76 18.54 19.41 1.2M
2021-11-01 17.84 19.06 17.84 18.97 1.0M
2021-10-29 17.75 18.19 17.40 17.57 1.3M
2021-10-28 18.89 19.06 17.49 17.57 1.3M
2021-10-27 19.15 19.93 18.89 18.89 1.0M
2021-10-26 20.20 20.20 18.89 18.89 1.2M
2021-10-25 20.28 20.81 20.11 20.11 1.0M
2021-10-22 20.46 21.07 19.32 20.02 1.9M
2021-10-21 21.77 22.21 20.11 20.46 1.8M
2021-10-20 22.47 22.91 21.95 21.95 1.0M
2021-10-19 23.96 23.96 22.21 22.38 1.7M
2021-10-18 23.69 24.83 22.82 24.22 1.8M
2021-10-15 23.78 24.57 23.52 23.87 1.1M
2021-10-14 23.34 25.01 23.34 23.69 1.7M
2021-10-13 23.08 24.31 22.64 23.08 1.7M
2021-10-11 23.17 23.69 22.56 23.08 0.8M
2021-10-08 22.12 23.69 22.03 22.99 1.5M
2021-10-07 22.56 23.26 21.60 22.03 1.1M
2021-10-06 22.38 22.82 21.51 22.47 1.6M
2021-10-05 23.43 23.52 22.56 22.56 0.5M
2021-10-04 24.13 24.22 22.73 23.26 0.6M
2021-10-01 22.73 24.57 22.73 24.31 0.8M
2021-09-30 23.26 23.61 22.56 22.56 0.5M
2021-09-29 23.69 23.96 23.08 23.08 0.7M
2021-09-28 25.01 25.01 23.43 23.52 0.7M
2021-09-27 25.79 25.97 24.83 24.92 0.8M
2021-09-24 26.14 26.23 25.53 25.79 0.4M
2021-09-23 26.67 27.19 26.14 26.32 0.6M
2021-09-22 26.23 27.10 25.79 26.67 0.7M
2021-09-21 25.44 26.49 25.27 25.88 0.6M
2021-09-20 25.62 25.79 24.57 25.36 0.8M
2021-09-17 25.62 26.32 25.01 26.14 0.7M
2021-09-16 25.79 26.58 25.62 25.62 0.4M
2021-09-15 26.40 26.75 25.79 25.97 0.3M
2021-09-14 27.28 28.07 26.32 26.49 0.6M
2021-09-13 25.70 27.28 25.27 27.10 0.9M
2021-09-10 25.53 26.32 25.18 25.27 1.0M
2021-09-09 24.74 25.18 23.52 25.01 1.0M
2021-09-08 26.32 26.49 24.66 24.74 0.7M
2021-09-06 25.36 26.67 25.36 26.58 0.2M
2021-09-03 25.79 25.88 25.01 25.62 0.4M
2021-09-02 26.40 26.58 25.09 25.36 0.6M
2021-09-01 27.02 27.37 26.32 26.40 0.5M
2021-08-31 27.80 28.42 26.93 26.93 0.7M
2021-08-30 28.50 28.76 27.89 27.98 0.3M
2021-08-27 27.89 28.76 27.80 28.50 0.4M
2021-08-26 28.50 29.20 27.80 27.80 0.7M
2021-08-25 28.50 28.76 27.89 28.50 0.4M
2021-08-24 26.49 29.03 26.40 28.59 1.3M
2021-08-23 27.19 27.72 26.05 26.23 0.9M
2021-08-20 26.75 27.28 26.58 27.10 0.5M
2021-08-19 26.67 27.10 26.23 26.93 0.9M
2021-08-18 26.23 27.54 25.70 26.84 0.8M
2021-08-17 26.93 27.10 25.53 26.05 0.9M
2021-08-16 27.72 27.80 26.23 26.49 0.7M
2021-08-13 28.50 29.11 27.63 27.80 0.6M
2021-08-12 29.55 29.73 28.24 28.24 0.7M
2021-08-11 30.60 30.78 29.64 29.64 0.6M
2021-08-10 31.65 31.91 30.60 30.60 0.5M
2021-08-09 31.65 32.26 31.48 31.56 0.4M
2021-08-06 31.74 32.44 31.56 32.00 0.6M
2021-08-05 32.44 33.05 31.74 31.83 0.5M
2021-08-04 32.96 33.66 32.17 32.44 0.9M
2021-08-03 32.35 33.05 31.48 32.96 0.7M
2021-08-02 33.22 33.40 32.35 32.35 0.8M
2021-07-30 34.10 34.19 32.79 32.87 1.1M
2021-07-29 35.32 35.76 34.10 34.27 1.0M
2021-07-28 35.15 35.67 34.80 35.32 0.5M
2021-07-27 34.89 36.28 34.71 34.89 0.8M
2021-07-26 35.76 35.93 34.89 34.97 0.6M
2021-07-23 36.28 36.46 35.41 35.67 0.4M
2021-07-22 36.20 36.72 35.93 35.93 0.5M
2021-07-21 36.55 36.98 36.02 36.11 0.6M
2021-07-20 37.16 37.51 36.46 36.55 0.5M
2021-07-19 37.16 37.86 36.63 36.90 0.5M
2021-07-16 37.86 38.21 37.33 37.33 0.4M
2021-07-15 38.38 38.91 37.68 37.68 0.5M
2021-07-14 38.73 39.34 38.29 38.82 0.4M
2021-07-13 38.21 38.99 37.95 38.47 0.4M
2021-07-12 37.86 38.73 37.77 38.29 0.4M
2021-07-08 37.95 38.29 36.98 37.68 0.8M
2021-07-07 38.47 38.64 37.95 38.47 0.3M
2021-07-06 39.17 39.17 37.95 38.12 0.4M
2021-07-05 38.82 39.34 38.64 39.17 0.2M
2021-07-02 38.56 39.26 38.56 38.82 0.3M
2021-07-01 39.17 39.34 38.21 38.38 0.3M
2021-06-30 39.08 39.17 38.38 38.91 0.3M
2021-06-29 39.61 39.78 38.47 39.26 0.4M
2021-06-28 40.57 41.18 39.43 39.52 0.4M
2021-06-25 43.28 43.28 40.13 40.66 0.7M
2021-06-24 41.01 43.28 40.66 42.93 1.1M
2021-06-23 39.96 40.66 39.61 40.31 0.4M
2021-06-22 40.66 40.66 39.52 39.78 0.4M
2021-06-21 41.53 42.14 40.48 40.66 0.5M
2021-06-18 41.97 42.67 41.70 41.70 0.4M
2021-06-17 42.32 43.54 41.79 41.88 0.6M
2021-06-16 42.75 43.54 42.14 42.40 0.4M
2021-06-15 42.84 43.37 42.23 42.58 0.3M
2021-06-14 42.05 43.72 42.05 42.93 0.4M
2021-06-11 42.58 43.10 41.62 41.97 0.3M
2021-06-10 42.05 42.67 41.09 42.67 0.5M
2021-06-09 43.19 43.98 41.79 41.97 0.8M
2021-06-08 41.09 43.37 40.66 43.02 1.0M
2021-06-07 40.31 41.62 40.22 40.83 0.4M
2021-06-04 40.13 40.92 39.87 40.66 0.3M
2021-06-02 39.96 40.48 39.34 40.13 0.5M
2021-06-01 38.21 40.13 38.21 39.61 1.1M
2021-05-31 38.73 39.17 37.95 38.03 0.4M
2021-05-28 38.47 38.99 37.95 38.73 0.5M
2021-05-27 36.81 38.64 36.63 38.29 1.0M
2021-05-26 36.81 37.25 36.37 36.55 0.7M
2021-05-25 36.55 37.07 36.28 36.55 0.7M
2021-05-24 37.42 37.60 35.85 36.20 1.3M
2021-05-21 39.08 39.26 37.33 37.42 0.8M
2021-05-20 38.82 39.52 38.82 38.99 0.3M
2021-05-19 39.43 40.22 38.91 39.17 0.4M
2021-05-18 41.27 41.44 39.43 39.52 0.7M
2021-05-17 39.34 41.09 38.82 40.66 0.7M
2021-05-14 37.86 39.34 37.86 39.34 0.5M
2021-05-13 38.12 38.82 37.16 37.51 0.5M
2021-05-12 38.64 39.08 37.86 37.86 0.4M
2021-05-11 39.08 39.17 38.47 38.82 0.3M
2021-05-10 39.43 39.78 38.82 39.17 0.4M
2021-05-07 38.21 39.43 38.12 39.43 0.5M
2021-05-06 39.08 39.26 37.95 38.12 0.4M
2021-05-05 38.64 39.61 38.56 39.17 0.4M
2021-05-04 39.26 39.34 38.29 38.47 0.4M
2021-05-03 39.87 40.22 38.91 39.17 0.5M
2021-04-30 40.92 41.27 39.87 39.87 0.4M
2021-04-29 40.48 41.70 40.22 41.09 0.6M
2021-04-28 41.09 41.18 39.87 40.22 0.4M
2021-04-27 41.70 42.05 40.57 40.66 0.4M
2021-04-26 41.09 42.40 41.01 41.70 0.4M
2021-04-23 41.01 41.62 40.31 41.09 0.4M
2021-04-22 42.05 42.58 40.48 40.74 0.7M
2021-04-20 42.23 42.32 40.83 41.44 0.4M
2021-04-19 41.88 42.84 41.44 42.23 0.7M
2021-04-16 40.57 41.44 40.22 41.44 0.3M
2021-04-15 39.52 41.44 39.52 40.74 0.8M
2021-04-14 39.69 40.74 39.17 39.26 0.7M
2021-04-13 39.26 40.22 38.99 39.69 0.5M
2021-04-12 39.26 39.78 38.91 39.17 0.4M
2021-04-09 39.17 39.96 38.91 39.26 0.7M
2021-04-08 39.78 39.87 38.91 39.17 0.5M
2021-04-07 40.39 40.83 39.34 39.34 0.8M
2021-04-06 40.48 41.09 39.96 40.48 0.5M
2021-04-05 40.31 40.92 39.96 40.39 0.6M
2021-04-01 40.39 41.27 40.13 40.13 0.5M
2021-03-31 41.79 42.05 40.04 40.22 0.7M
2021-03-30 40.74 42.49 40.74 41.70 0.8M
2021-03-29 40.22 41.27 39.96 40.92 0.5M
2021-03-26 42.05 42.40 40.13 40.74 0.5M
2021-03-25 41.18 42.05 40.48 41.97 0.7M
2021-03-24 43.02 43.63 41.01 41.18 0.6M
2021-03-23 43.80 45.20 42.75 42.84 0.8M
2021-03-22 44.76 45.20 43.72 44.07 0.4M
2021-03-19 43.54 45.46 43.19 44.76 0.7M
2021-03-18 45.55 45.81 43.28 43.45 1.0M
2021-03-17 42.58 46.25 42.05 45.81 1.3M
2021-03-16 44.41 44.59 41.70 42.58 1.1M
2021-03-15 43.28 44.94 43.19 44.07 0.6M
2021-03-12 42.05 43.54 41.97 43.54 0.7M
2021-03-11 39.96 42.93 39.96 42.58 1.0M
2021-03-10 38.99 39.96 38.03 39.78 1.2M
2021-03-09 39.52 40.31 38.21 38.56 0.8M
2021-03-08 41.70 42.84 39.17 39.34 1.0M
2021-03-05 40.22 42.49 39.78 42.32 1.0M
2021-03-04 38.99 41.09 38.91 40.48 1.0M
2021-03-03 40.22 40.74 37.07 38.82 1.9M
2021-03-02 40.74 41.18 38.73 40.66 1.2M
2021-03-01 41.97 42.40 40.31 41.01 1.3M
2021-02-26 42.49 43.37 40.13 40.22 1.4M
2021-02-25 45.73 46.69 41.97 41.97 1.7M
2021-02-24 45.20 46.69 44.50 45.64 0.9M
2021-02-23 45.81 46.43 44.50 44.76 0.9M
2021-02-22 48.35 48.70 45.03 45.03 2.4M
2021-02-19 50.01 51.15 49.05 50.10 0.9M
2021-02-18 51.15 53.60 49.57 49.92 1.8M
2021-02-17 50.71 51.23 49.31 51.23 1.3M
2021-02-12 48.79 50.62 48.17 49.92 1.0M
2021-02-11 50.27 50.97 48.61 49.14 1.1M
2021-02-10 51.23 52.02 48.79 49.75 1.4M
2021-02-09 51.06 52.63 49.49 51.23 1.6M
2021-02-08 46.34 52.20 45.90 51.67 2.8M
2021-02-05 47.39 47.82 44.33 46.51 3.8M
2021-02-04 47.82 48.17 45.64 47.13 2.6M
2021-02-03 42.05 49.14 41.88 47.39 5.5M
2021-02-02 43.28 43.80 41.62 42.14 1.9M
2021-02-01 40.66 43.80 39.61 42.75 3.2M
2021-01-29 39.34 40.83 38.91 39.61 1.1M
2021-01-28 37.42 40.04 37.16 39.52 2.1M
2021-01-27 37.86 38.56 36.55 37.25 1.3M
2021-01-26 38.21 41.09 37.42 37.95 2.3M
2021-01-22 36.46 39.34 36.11 38.03 1.8M
2021-01-21 37.68 38.12 36.20 36.63 0.6M
2021-01-20 36.28 37.95 35.76 37.51 0.9M
2021-01-19 36.46 36.55 35.41 35.93 0.5M
2021-01-18 36.81 37.77 36.11 36.11 0.8M
2021-01-15 36.63 36.81 35.67 36.55 0.6M
2021-01-14 37.16 37.77 36.46 36.81 1.4M
2021-01-13 36.28 38.64 35.76 37.16 2.0M
2021-01-12 35.76 36.46 35.50 35.93 0.7M
2021-01-11 36.46 36.55 35.32 35.58 0.4M
2021-01-08 35.23 36.98 35.23 36.55 0.5M
2021-01-07 36.81 36.98 35.15 35.23 0.6M
2021-01-06 36.90 37.16 36.55 36.63 0.5M
2021-01-05 37.25 37.42 36.28 36.98 0.4M
2021-01-04 38.47 38.73 36.90 37.33 0.6M