Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GFSA3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 5.30 | 0.08 | 1.53% | 5.34 | 5.41 | 5.26 | 2,902,300 |
| 02 May 2024 | 5.22 | 0.03 | 0.58% | 5.37 | 5.38 | 5.20 | 1,033,300 |
| 30 Abr 2024 | 5.19 | -0.27 | -4.95% | 5.40 | 5.43 | 5.16 | 1,306,600 |
| 29 Abr 2024 | 5.46 | -0.12 | -2.15% | 5.60 | 5.60 | 5.45 | 1,005,500 |
| 26 Abr 2024 | 5.58 | 0.32 | 6.08% | 5.32 | 5.61 | 5.32 | 1,388,100 |
| 25 Abr 2024 | 5.26 | 0.01 | 0.19% | 5.26 | 5.41 | 5.12 | 1,255,800 |
| 24 Abr 2024 | 5.25 | -0.37 | -6.58% | 5.66 | 5.67 | 5.24 | 1,383,500 |
| 23 Abr 2024 | 5.62 | -0.13 | -2.26% | 5.75 | 5.75 | 5.61 | 830,100 |
| 22 Abr 2024 | 5.75 | -0.02 | -0.35% | 5.81 | 5.82 | 5.65 | 760,800 |
| 19 Abr 2024 | 5.77 | -0.04 | -0.69% | 5.84 | 5.86 | 5.70 | 1,284,700 |
| 18 Abr 2024 | 5.81 | -0.10 | -1.69% | 6.01 | 6.04 | 5.80 | 1,455,300 |
| 17 Abr 2024 | 5.91 | -0.08 | -1.34% | 6.06 | 6.15 | 5.86 | 1,758,100 |
| 16 Abr 2024 | 5.99 | 0.03 | 0.50% | 5.91 | 6.07 | 5.90 | 1,507,900 |
| 15 Abr 2024 | 5.96 | 0.03 | 0.51% | 5.96 | 6.19 | 5.85 | 2,153,900 |
| 12 Abr 2024 | 5.93 | -0.33 | -5.27% | 6.36 | 6.41 | 5.83 | 3,652,900 |
| 11 Abr 2024 | 6.26 | -0.74 | -10.57% | 6.90 | 6.90 | 6.25 | 5,405,300 |
| 10 Abr 2024 | 7.00 | 1.04 | 17.45% | 6.00 | 7.00 | 5.82 | 5,604,100 |
| 09 Abr 2024 | 5.96 | -0.09 | -1.49% | 6.07 | 6.13 | 5.86 | 2,936,800 |
| 08 Abr 2024 | 6.05 | -0.15 | -2.42% | 6.39 | 6.45 | 5.92 | 3,438,500 |
| 05 Abr 2024 | 6.20 | -0.25 | -3.88% | 6.58 | 6.60 | 6.14 | 2,833,000 |
| 04 Abr 2024 | 6.45 | -0.09 | -1.38% | 6.70 | 6.79 | 6.45 | 1,838,500 |
| 03 Abr 2024 | 6.54 | -0.14 | -2.10% | 6.68 | 6.69 | 6.52 | 1,329,500 |
| 02 Abr 2024 | 6.68 | -0.05 | -0.74% | 6.77 | 6.82 | 6.47 | 1,051,900 |
| 01 Abr 2024 | 6.73 | 0.08 | 1.20% | 6.68 | 6.84 | 6.45 | 2,825,600 |
| 28 Mar 2024 | 6.65 | 0.03 | 0.45% | 6.68 | 6.80 | 6.51 | 2,160,900 |
| 27 Mar 2024 | 6.62 | 0.22 | 3.44% | 6.80 | 7.09 | 6.51 | 3,720,800 |
| 26 Mar 2024 | 6.40 | -0.21 | -3.18% | 6.58 | 6.88 | 6.27 | 3,011,000 |
| 25 Mar 2024 | 6.61 | -0.38 | -5.44% | 7.08 | 7.26 | 6.58 | 3,528,400 |
| 22 Mar 2024 | 6.99 | -0.16 | -2.24% | 7.24 | 7.38 | 6.87 | 2,830,400 |
| 21 Mar 2024 | 7.15 | -0.19 | -2.59% | 7.49 | 7.84 | 7.08 | 6,214,600 |
| 20 Mar 2024 | 7.34 | 0.84 | 12.92% | 6.42 | 7.37 | 6.40 | 8,504,100 |
| 19 Mar 2024 | 6.50 | -1.42 | -17.93% | 7.71 | 7.93 | 6.49 | 9,941,600 |
| 18 Mar 2024 | 7.92 | -3.08 | -28.00% | 8.75 | 8.99 | 7.61 | 8,384,400 |
| 15 Mar 2024 | 11.00 | -1.31 | -10.64% | 12.50 | 12.88 | 11.00 | 8,818,600 |
| 14 Mar 2024 | 12.31 | 1.32 | 12.01% | 11.30 | 12.50 | 11.30 | 10,486,100 |
| 13 Mar 2024 | 10.99 | 0.70 | 6.80% | 10.50 | 11.18 | 10.31 | 7,484,700 |
| 12 Mar 2024 | 10.29 | 0.00 | 0.00% | 9.20 | 10.48 | 8.95 | 11,871,900 |
| 11 Mar 2024 | 10.29 | 1.57 | 18.00% | 8.88 | 10.40 | 8.83 | 8,763,600 |
| 08 Mar 2024 | 8.72 | 0.60 | 7.39% | 8.00 | 9.05 | 7.97 | 5,939,300 |
| 07 Mar 2024 | 8.12 | -0.73 | -8.25% | 8.95 | 9.00 | 8.07 | 3,493,500 |
| 06 Mar 2024 | 8.85 | -0.46 | -4.94% | 9.40 | 9.47 | 8.75 | 3,628,800 |
| 05 Mar 2024 | 9.31 | 0.01 | 0.11% | 9.34 | 9.65 | 9.11 | 3,072,900 |
| 04 Mar 2024 | 9.30 | 0.25 | 2.76% | 9.15 | 9.58 | 9.09 | 5,283,600 |
| 01 Mar 2024 | 9.05 | 0.34 | 3.90% | 8.81 | 9.12 | 8.43 | 3,837,000 |
| 29 Feb 2024 | 8.71 | 0.29 | 3.44% | 8.53 | 9.01 | 8.43 | 7,631,700 |
| 28 Feb 2024 | 8.42 | 0.42 | 5.25% | 7.90 | 8.55 | 7.77 | 4,200,100 |
| 27 Feb 2024 | 8.00 | 0.61 | 8.25% | 7.58 | 8.12 | 7.52 | 4,613,900 |
| 26 Feb 2024 | 7.39 | 0.01 | 0.14% | 7.39 | 7.46 | 7.07 | 3,682,600 |
| 23 Feb 2024 | 7.38 | 0.40 | 5.73% | 7.05 | 7.52 | 6.85 | 6,526,200 |
| 22 Feb 2024 | 6.98 | 0.55 | 8.55% | 6.44 | 6.98 | 6.44 | 6,117,700 |
| 21 Feb 2024 | 6.43 | -0.04 | -0.62% | 6.47 | 6.55 | 6.16 | 4,029,200 |
| 20 Feb 2024 | 6.47 | 0.21 | 3.35% | 6.22 | 6.55 | 6.15 | 4,492,700 |
| 19 Feb 2024 | 6.26 | 0.26 | 4.33% | 6.06 | 6.35 | 5.93 | 4,737,000 |
| 16 Feb 2024 | 6.00 | 0.15 | 2.56% | 6.08 | 6.15 | 5.86 | 3,935,900 |
| 15 Feb 2024 | 5.85 | -0.20 | -3.31% | 6.12 | 6.82 | 5.83 | 8,702,600 |
| 14 Feb 2024 | 6.05 | 0.01 | 0.17% | 6.01 | 6.18 | 5.75 | 3,823,700 |
| 09 Feb 2024 | 6.04 | 0.12 | 2.03% | 6.00 | 6.37 | 5.78 | 8,069,000 |
| 08 Feb 2024 | 5.92 | -1.93 | -24.59% | 7.20 | 7.76 | 5.92 | 9,442,800 |
| 07 Feb 2024 | 7.85 | -0.70 | -8.19% | 8.65 | 8.89 | 6.79 | 17,395,400 |
| 06 Feb 2024 | 8.55 | -0.63 | -6.86% | 8.86 | 9.72 | 8.43 | 8,591,100 |
| 05 Feb 2024 | 9.18 | -1.77 | -16.16% | 10.91 | 10.97 | 8.91 | 6,981,500 |
