GFSA12

GAFISA

R$ 0,06
abertura R$ 0,07 · R$ 0,06R$ 0,07 no pregão · vol R$ 372
fechamento de 21/09/2026

Cotação e gráfico de meio de pregão — fornecido pelo TradingView. O Cifrix mostra só preços de fechamento. Ao carregar, o TradingView pode usar cookies e coletar dados do seu navegador (saiba mais).

Faixa de 52 semanas0% da faixa
R$ 0,05R$ 6,55

No mês

-25,00%

No ano

-95,92%

12 meses

-97,12%

Desde 2025

-99,08%

Atenção: GFSA12 negocia abaixo de R$ 1,00. 39 dos últimos 60 pregões tiveram oscilação acima de ±10%. Ativos assim costumam ter baixa liquidez, spread alto e o preço pode não refletir o valor da empresa.

Histórico diário a partir de 23/09/2025. Cotações com atraso (fim de dia).

Histórico diário (157)

DataAberturaMínimaMáximaFechamentoDiaVolume (R$)
21/09/2026R$ 0,07R$ 0,06R$ 0,07R$ 0,06R$ 372
18/09/2026R$ 0,08R$ 0,07R$ 0,08R$ 0,07-12,50%R$ 504
17/09/2026R$ 0,06R$ 0,06R$ 0,11R$ 0,08+14,29%R$ 1,5 mil
16/09/2026R$ 0,08R$ 0,07R$ 0,08R$ 0,07-12,50%R$ 1,9 mil
15/09/2026R$ 0,12R$ 0,08R$ 0,12R$ 0,08-11,11%R$ 4,1 mil
14/09/2026R$ 0,13R$ 0,08R$ 0,15R$ 0,09-25,00%R$ 15 mil
11/09/2026R$ 0,05R$ 0,05R$ 0,14R$ 0,12+100,00%R$ 19,8 mil
10/09/2026R$ 0,06R$ 0,06R$ 0,06R$ 0,06+20,00%R$ 258
09/09/2026R$ 0,06R$ 0,05R$ 0,06R$ 0,05-16,67%R$ 130
08/09/2026R$ 0,07R$ 0,06R$ 0,07R$ 0,060,00%R$ 1,4 mil
04/09/2026R$ 0,06R$ 0,05R$ 0,07R$ 0,060,00%R$ 630
03/09/2026R$ 0,06R$ 0,06R$ 0,07R$ 0,06-14,29%R$ 2,2 mil
02/09/2026R$ 0,09R$ 0,06R$ 0,09R$ 0,07-22,22%R$ 2,7 mil
01/09/2026R$ 0,07R$ 0,07R$ 0,09R$ 0,09+12,50%R$ 486
31/08/2026R$ 0,06R$ 0,06R$ 0,08R$ 0,08+14,29%R$ 536
28/08/2026R$ 0,07R$ 0,07R$ 0,07R$ 0,07-12,50%R$ 294
27/08/2026R$ 0,07R$ 0,07R$ 0,08R$ 0,080,00%R$ 56
26/08/2026R$ 0,07R$ 0,05R$ 0,09R$ 0,080,00%R$ 2,2 mil
25/08/2026R$ 0,08R$ 0,07R$ 0,08R$ 0,08+14,29%R$ 368
24/08/2026R$ 0,09R$ 0,06R$ 0,09R$ 0,07-12,50%R$ 301
21/08/2026R$ 0,07R$ 0,06R$ 0,08R$ 0,08+14,29%R$ 2,1 mil
20/08/2026R$ 0,07R$ 0,07R$ 0,07R$ 0,07+16,67%R$ 224
19/08/2026R$ 0,06R$ 0,06R$ 0,07R$ 0,06+20,00%R$ 648
18/08/2026R$ 0,08R$ 0,05R$ 0,08R$ 0,05-37,50%R$ 775
14/08/2026R$ 0,05R$ 0,05R$ 0,08R$ 0,08+33,33%R$ 2 mil
13/08/2026R$ 0,07R$ 0,06R$ 0,07R$ 0,06-25,00%R$ 930
12/08/2026R$ 0,08R$ 0,08R$ 0,08R$ 0,080,00%R$ 24
11/08/2026R$ 0,08R$ 0,08R$ 0,08R$ 0,080,00%R$ 3,2 mil
10/08/2026R$ 0,09R$ 0,07R$ 0,09R$ 0,08-11,11%R$ 2 mil
07/08/2026R$ 0,09R$ 0,09R$ 0,09R$ 0,090,00%R$ 108
06/08/2026R$ 0,08R$ 0,07R$ 0,10R$ 0,09+12,50%R$ 1,4 mil
05/08/2026R$ 0,11R$ 0,08R$ 0,12R$ 0,08-11,11%R$ 888
04/08/2026R$ 0,12R$ 0,08R$ 0,12R$ 0,09-25,00%R$ 1,5 mil
03/08/2026R$ 0,12R$ 0,12R$ 0,12R$ 0,12+9,09%R$ 36
31/07/2026R$ 0,11R$ 0,11R$ 0,11R$ 0,110,00%R$ 44
30/07/2026R$ 0,10R$ 0,10R$ 0,11R$ 0,11+10,00%R$ 319
29/07/2026R$ 0,10R$ 0,10R$ 0,10R$ 0,100,00%R$ 60
28/07/2026R$ 0,08R$ 0,08R$ 0,10R$ 0,10+25,00%R$ 160
27/07/2026R$ 0,11R$ 0,08R$ 0,11R$ 0,08-27,27%R$ 728
24/07/2026R$ 0,11R$ 0,11R$ 0,11R$ 0,11-8,33%R$ 11
23/07/2026R$ 0,07R$ 0,07R$ 0,12R$ 0,12+50,00%R$ 216
22/07/2026R$ 0,10R$ 0,08R$ 0,10R$ 0,08-20,00%R$ 2,2 mil
21/07/2026R$ 0,10R$ 0,10R$ 0,10R$ 0,10-16,67%R$ 750
20/07/2026R$ 0,12R$ 0,12R$ 0,12R$ 0,120,00%R$ 264
17/07/2026R$ 0,12R$ 0,12R$ 0,12R$ 0,12+9,09%R$ 456
16/07/2026R$ 0,11R$ 0,11R$ 0,11R$ 0,110,00%R$ 88
15/07/2026R$ 0,10R$ 0,10R$ 0,12R$ 0,11+10,00%R$ 2 mil
14/07/2026R$ 0,13R$ 0,10R$ 0,13R$ 0,10-9,09%R$ 2,5 mil
13/07/2026R$ 0,11R$ 0,11R$ 0,13R$ 0,11-8,33%R$ 1,2 mil
10/07/2026R$ 0,13R$ 0,12R$ 0,15R$ 0,120,00%R$ 1,1 mil
09/07/2026R$ 0,13R$ 0,12R$ 0,14R$ 0,12-7,69%R$ 300
08/07/2026R$ 0,13R$ 0,11R$ 0,15R$ 0,13+18,18%R$ 741
07/07/2026R$ 0,14R$ 0,11R$ 0,14R$ 0,11-15,38%R$ 1,4 mil
06/07/2026R$ 0,18R$ 0,10R$ 0,18R$ 0,13-23,53%R$ 3,1 mil
03/07/2026R$ 0,14R$ 0,14R$ 0,18R$ 0,17+30,77%R$ 2,1 mil
02/07/2026R$ 0,12R$ 0,12R$ 0,19R$ 0,13+44,44%R$ 8,6 mil
01/07/2026R$ 0,18R$ 0,09R$ 0,32R$ 0,09-73,53%R$ 8,1 mil
24/06/2026R$ 0,34R$ 0,34R$ 0,34R$ 0,340,00%R$ 34
23/06/2026R$ 0,34R$ 0,34R$ 0,34R$ 0,340,00%R$ 204
19/06/2026R$ 0,34R$ 0,34R$ 0,34R$ 0,34-12,82%R$ 170
18/06/2026R$ 0,30R$ 0,30R$ 0,44R$ 0,39+34,48%R$ 11,7 mil
17/06/2026R$ 0,30R$ 0,28R$ 0,30R$ 0,290,00%R$ 609
16/06/2026R$ 0,30R$ 0,29R$ 0,30R$ 0,29-3,33%R$ 6,4 mil
15/06/2026R$ 0,30R$ 0,30R$ 0,30R$ 0,30+57,89%R$ 15,6 mil
12/06/2026R$ 0,20R$ 0,19R$ 0,20R$ 0,190,00%R$ 722
11/06/2026R$ 0,20R$ 0,12R$ 0,20R$ 0,19-9,52%R$ 3,6 mil
10/06/2026R$ 0,21R$ 0,21R$ 0,21R$ 0,21-30,00%R$ 42
08/06/2026R$ 0,30R$ 0,30R$ 0,30R$ 0,30-6,25%R$ 60
05/06/2026R$ 0,32R$ 0,32R$ 0,32R$ 0,320,00%R$ 32
03/06/2026R$ 0,32R$ 0,32R$ 0,32R$ 0,320,00%R$ 64
02/06/2026R$ 0,32R$ 0,32R$ 0,32R$ 0,320,00%R$ 1,7 mil
01/06/2026R$ 0,25R$ 0,25R$ 0,32R$ 0,32+28,00%R$ 288
29/05/2026R$ 0,29R$ 0,25R$ 0,29R$ 0,25-28,57%R$ 1,3 mil
07/05/2026R$ 0,23R$ 0,23R$ 0,35R$ 0,35+16,67%R$ 140
06/05/2026R$ 0,30R$ 0,30R$ 0,30R$ 0,300,00%R$ 150
04/05/2026R$ 0,25R$ 0,25R$ 0,30R$ 0,30+50,00%R$ 3,2 mil
30/04/2026R$ 0,17R$ 0,17R$ 0,20R$ 0,20+33,33%R$ 4,3 mil
29/04/2026R$ 0,10R$ 0,10R$ 0,15R$ 0,15-62,50%R$ 8,2 mil
22/04/2026R$ 0,40R$ 0,40R$ 0,40R$ 0,400,00%R$ 40
06/04/2026R$ 0,40R$ 0,40R$ 0,40R$ 0,400,00%R$ 4 mil
02/04/2026R$ 0,40R$ 0,40R$ 0,40R$ 0,40-4,76%R$ 3,7 mil
23/03/2026R$ 0,40R$ 0,40R$ 0,42R$ 0,42+20,00%R$ 588
20/03/2026R$ 0,35R$ 0,35R$ 0,35R$ 0,350,00%R$ 105
19/03/2026R$ 0,35R$ 0,35R$ 0,35R$ 0,35-2,78%R$ 70
17/03/2026R$ 0,49R$ 0,36R$ 0,49R$ 0,36+9,09%R$ 252
16/03/2026R$ 0,37R$ 0,32R$ 0,37R$ 0,33-34,00%R$ 3 mil
12/03/2026R$ 0,49R$ 0,48R$ 0,50R$ 0,50-23,08%R$ 6,1 mil
11/03/2026R$ 0,68R$ 0,65R$ 0,80R$ 0,65+32,65%R$ 7,5 mil
09/03/2026R$ 0,31R$ 0,31R$ 0,49R$ 0,49+8,89%R$ 98
05/03/2026R$ 0,30R$ 0,30R$ 0,45R$ 0,45+87,50%R$ 315
03/03/2026R$ 0,22R$ 0,22R$ 0,24R$ 0,24-38,46%R$ 48
02/03/2026R$ 0,35R$ 0,35R$ 0,39R$ 0,39-22,00%R$ 2,2 mil
25/02/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%R$ 2 mil
23/02/2026R$ 0,53R$ 0,50R$ 0,53R$ 0,50-5,66%R$ 4,3 mil
19/02/2026R$ 0,53R$ 0,53R$ 0,53R$ 0,530,00%R$ 265
13/02/2026R$ 0,53R$ 0,53R$ 0,53R$ 0,53-10,17%R$ 530
11/02/2026R$ 0,59R$ 0,59R$ 0,59R$ 0,59+1,72%R$ 59
09/02/2026R$ 0,58R$ 0,58R$ 0,58R$ 0,58+5,45%R$ 58
06/02/2026R$ 0,53R$ 0,53R$ 0,55R$ 0,55-21,43%R$ 110
05/02/2026R$ 0,56R$ 0,51R$ 0,70R$ 0,70-33,96%R$ 4,1 mil
27/01/2026R$ 1,06R$ 1,06R$ 1,06R$ 1,06+6,00%R$ 1,1 mil
26/01/2026R$ 1,00R$ 1,00R$ 1,00R$ 1,00+17,65%R$ 200
23/01/2026R$ 0,85R$ 0,85R$ 0,85R$ 0,85+21,43%R$ 85
19/01/2026R$ 0,79R$ 0,70R$ 0,79R$ 0,70-11,39%R$ 560
15/01/2026R$ 0,80R$ 0,79R$ 0,80R$ 0,79-1,25%R$ 1 mil
14/01/2026R$ 0,85R$ 0,80R$ 0,85R$ 0,80-3,61%R$ 1,4 mil
13/01/2026R$ 0,83R$ 0,83R$ 0,83R$ 0,83-16,16%R$ 249
12/01/2026R$ 0,91R$ 0,81R$ 0,99R$ 0,99+8,79%R$ 1,6 mil
08/01/2026R$ 1,25R$ 0,91R$ 1,25R$ 0,91-39,33%R$ 13,8 mil
06/01/2026R$ 1,50R$ 1,50R$ 1,50R$ 1,500,00%R$ 1,1 mil
03/01/2026R$ 1,49R$ 1,49R$ 1,50R$ 1,50+2,04%R$ 4,5 mil
30/12/2025R$ 1,30R$ 1,30R$ 1,47R$ 1,47+1,38%R$ 294
29/12/2025R$ 1,30R$ 1,30R$ 1,45R$ 1,45+11,54%R$ 6,1 mil
23/12/2025R$ 1,49R$ 1,30R$ 1,49R$ 1,30+2,36%R$ 650
22/12/2025R$ 1,30R$ 1,26R$ 1,40R$ 1,27-9,29%R$ 2,8 mil
15/12/2025R$ 1,40R$ 1,40R$ 1,40R$ 1,40-4,76%R$ 140
11/12/2025R$ 1,45R$ 1,45R$ 1,47R$ 1,47-0,68%R$ 2,9 mil
10/12/2025R$ 1,48R$ 1,48R$ 1,48R$ 1,48-1,33%R$ 148
04/12/2025R$ 1,40R$ 1,40R$ 1,50R$ 1,50+7,14%R$ 1,5 mil
02/12/2025R$ 1,24R$ 1,24R$ 1,40R$ 1,40+7,69%R$ 980
01/12/2025R$ 1,30R$ 1,30R$ 1,30R$ 1,30+6,56%R$ 650
29/11/2025R$ 1,22R$ 1,22R$ 1,22R$ 1,220,00%R$ 610
26/11/2025R$ 1,37R$ 1,22R$ 1,48R$ 1,22-10,95%R$ 5,2 mil
25/11/2025R$ 1,25R$ 1,25R$ 1,37R$ 1,37+9,60%R$ 4,1 mil
24/11/2025R$ 1,25R$ 1,21R$ 1,45R$ 1,25+25,00%R$ 23 mil
21/11/2025R$ 1,10R$ 1,00R$ 1,11R$ 1,00+1,01%R$ 2,4 mil
19/11/2025R$ 0,99R$ 0,95R$ 1,01R$ 0,99+23,75%R$ 11,1 mil
18/11/2025R$ 1,01R$ 0,80R$ 1,01R$ 0,80-23,81%R$ 8,2 mil
17/11/2025R$ 1,10R$ 1,05R$ 1,10R$ 1,05-4,55%R$ 531,9 mil
14/11/2025R$ 1,11R$ 1,10R$ 1,11R$ 1,10-8,33%R$ 1,5 mil
13/11/2025R$ 1,16R$ 1,16R$ 1,29R$ 1,20-9,77%R$ 325,6 mil
12/11/2025R$ 1,02R$ 1,01R$ 1,33R$ 1,33+30,39%R$ 104,4 mil
11/11/2025R$ 1,00R$ 0,95R$ 1,15R$ 1,02-36,25%R$ 13,3 mil
06/11/2025R$ 1,62R$ 1,60R$ 1,62R$ 1,60-5,33%R$ 480
04/11/2025R$ 1,69R$ 1,69R$ 1,69R$ 1,690,00%R$ 845
03/11/2025R$ 1,70R$ 1,69R$ 1,71R$ 1,69-7,14%R$ 1,4 mil
31/10/2025R$ 1,60R$ 1,60R$ 1,82R$ 1,82+15,19%R$ 364
27/10/2025R$ 1,69R$ 1,58R$ 1,69R$ 1,58-1,25%R$ 316
24/10/2025R$ 1,60R$ 1,60R$ 1,60R$ 1,60+14,29%R$ 320
23/10/2025R$ 1,15R$ 1,15R$ 1,40R$ 1,40+3,70%R$ 280
17/10/2025R$ 1,35R$ 1,35R$ 1,35R$ 1,35+3,85%R$ 675
16/10/2025R$ 1,30R$ 1,30R$ 1,30R$ 1,30+5,69%R$ 130
15/10/2025R$ 1,23R$ 1,23R$ 1,23R$ 1,23-5,38%R$ 615
13/10/2025R$ 1,30R$ 1,30R$ 1,30R$ 1,30-18,75%R$ 130
10/10/2025R$ 1,60R$ 1,60R$ 1,60R$ 1,600,00%R$ 320
09/10/2025R$ 1,80R$ 1,60R$ 1,80R$ 1,60-10,61%R$ 2,2 mil
08/10/2025R$ 1,50R$ 1,50R$ 1,79R$ 1,79+27,86%R$ 3,2 mil
07/10/2025R$ 1,30R$ 1,30R$ 1,40R$ 1,40+15,70%R$ 2,2 mil
06/10/2025R$ 1,39R$ 1,10R$ 1,41R$ 1,21-29,24%R$ 7 mil
03/10/2025R$ 1,55R$ 1,55R$ 1,71R$ 1,71+21,28%R$ 855
02/10/2025R$ 1,88R$ 1,41R$ 2,00R$ 1,41-23,37%R$ 3 mil
01/10/2025R$ 1,50R$ 1,50R$ 1,90R$ 1,84+26,03%R$ 3,9 mil
30/09/2025R$ 1,75R$ 1,20R$ 1,75R$ 1,46-8,75%R$ 8,3 mil
29/09/2025R$ 2,40R$ 1,60R$ 2,50R$ 1,60-27,27%R$ 37,6 mil
26/09/2025R$ 2,25R$ 2,00R$ 2,25R$ 2,20-21,43%R$ 4,2 mil
24/09/2025R$ 2,50R$ 2,15R$ 2,80R$ 2,80+12,00%R$ 17,4 mil
23/09/2025R$ 2,04R$ 2,00R$ 2,50R$ 2,50+20,19%R$ 18 mil

Volume (R$) = fechamento × quantidade negociada. Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

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. O Cifrix é um projeto independente, sem vínculo, patrocínio ou aprovação da B3 S.A. – Brasil, Bolsa, Balcão; "B3" é marca de seus titulares e aparece aqui só para indicar o mercado a que os dados se referem.