Gafisa S.A. (GFSA3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 0.0000 | 0.0000 | 0.0000 | 3.5500 | 3.5500 | - |
| 21 June 2024 | 3.4300 | 3.9600 | 3.4000 | 3.7900 | 3.7900 | 5,734,700 |
| 20 June 2024 | 3.5100 | 3.6200 | 3.4100 | 3.4300 | 3.4300 | 1,364,400 |
| 19 June 2024 | 3.3700 | 3.5000 | 3.3200 | 3.5000 | 3.5000 | 1,589,000 |
| 18 June 2024 | 3.4000 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | 1,174,800 |
| 17 June 2024 | 3.6000 | 3.6300 | 3.3800 | 3.4400 | 3.4400 | 1,618,400 |
| 14 June 2024 | 3.6600 | 3.7700 | 3.5700 | 3.6000 | 3.6000 | 1,888,400 |
| 13 June 2024 | 3.7500 | 3.8200 | 3.6600 | 3.6600 | 3.6600 | 1,191,100 |
| 12 June 2024 | 3.7500 | 3.8300 | 3.6200 | 3.7400 | 3.7400 | 3,020,300 |
| 11 June 2024 | 3.6400 | 3.7800 | 3.6400 | 3.7400 | 3.7400 | 1,690,200 |
| 10 June 2024 | 3.7800 | 3.7900 | 3.5800 | 3.6400 | 3.6400 | 2,109,900 |
| 07 June 2024 | 3.9300 | 3.9900 | 3.7300 | 3.7300 | 3.7300 | 2,762,200 |
| 06 June 2024 | 3.8600 | 4.0900 | 3.8600 | 4.0400 | 4.0400 | 1,693,100 |
| 05 June 2024 | 4.0200 | 4.0700 | 3.8500 | 3.8900 | 3.8900 | 1,776,500 |
| 04 June 2024 | 4.1900 | 4.2100 | 3.9500 | 4.0200 | 4.0200 | 2,129,100 |
| 03 June 2024 | 4.1500 | 4.3400 | 4.0500 | 4.1900 | 4.1900 | 1,926,500 |
| 31 May 2024 | 4.1200 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 1,008,800 |
| 29 May 2024 | 4.3000 | 4.3600 | 4.0900 | 4.1400 | 4.1400 | 2,240,900 |
| 28 May 2024 | 4.6000 | 4.6700 | 4.2500 | 4.2700 | 4.2700 | 3,319,600 |
| 27 May 2024 | 4.8300 | 4.8500 | 4.5500 | 4.5500 | 4.5500 | 2,993,900 |
| 24 May 2024 | 5.0000 | 5.0000 | 4.7800 | 4.8000 | 4.8000 | 1,824,800 |
| 23 May 2024 | 4.9300 | 4.9700 | 4.8100 | 4.9700 | 4.9700 | 1,621,900 |
| 22 May 2024 | 5.0800 | 5.1100 | 4.8600 | 4.8600 | 4.8600 | 2,318,300 |
| 21 May 2024 | 5.2000 | 5.2400 | 5.0600 | 5.1000 | 5.1000 | 2,614,500 |
| 20 May 2024 | 5.4500 | 5.5600 | 5.2000 | 5.2000 | 5.2000 | 4,653,700 |
| 17 May 2024 | 6.0000 | 6.0400 | 5.2200 | 5.4000 | 5.4000 | 8,434,800 |
| 16 May 2024 | 5.0500 | 6.1900 | 4.9300 | 5.9500 | 5.9500 | 11,210,400 |
| 15 May 2024 | 4.8400 | 4.8700 | 4.7300 | 4.7800 | 4.7800 | 1,583,300 |
| 14 May 2024 | 4.8600 | 5.0200 | 4.7700 | 4.8000 | 4.8000 | 1,298,500 |
| 13 May 2024 | 4.8900 | 4.9200 | 4.7900 | 4.8700 | 4.8700 | 1,073,900 |
| 10 May 2024 | 5.0000 | 5.0400 | 4.7900 | 4.8500 | 4.8500 | 1,390,000 |
| 09 May 2024 | 5.1000 | 5.1000 | 4.9100 | 5.0100 | 5.0100 | 1,735,500 |
| 08 May 2024 | 5.1800 | 5.2900 | 5.0600 | 5.1300 | 5.1300 | 1,639,600 |
| 07 May 2024 | 5.4900 | 5.4900 | 5.1800 | 5.1800 | 5.1800 | 1,826,900 |
| 06 May 2024 | 5.3400 | 5.6400 | 5.3400 | 5.3900 | 5.3900 | 2,085,400 |
| 03 May 2024 | 5.3400 | 5.4100 | 5.2600 | 5.3100 | 5.3100 | 2,903,100 |
| 02 May 2024 | 5.3700 | 5.3800 | 5.2000 | 5.2600 | 5.2600 | 1,078,000 |
| 30 Apr 2024 | 5.4000 | 5.4300 | 5.1600 | 5.2200 | 5.2200 | 1,365,200 |
| 29 Apr 2024 | 5.6000 | 5.6000 | 5.4500 | 5.4600 | 5.4600 | 1,037,800 |
| 26 Apr 2024 | 5.3200 | 5.6100 | 5.3200 | 5.5300 | 5.5300 | 1,397,100 |
| 25 Apr 2024 | 5.2600 | 5.4100 | 5.1200 | 5.2600 | 5.2600 | 1,260,500 |
| 24 Apr 2024 | 5.6600 | 5.6700 | 5.2800 | 5.3000 | 5.3000 | 1,509,100 |
| 23 Apr 2024 | 5.7500 | 5.7500 | 5.6100 | 5.6100 | 5.6100 | 852,400 |
| 22 Apr 2024 | 5.8100 | 5.8200 | 5.6500 | 5.7600 | 5.7600 | 795,400 |
| 19 Apr 2024 | 5.8400 | 5.8600 | 5.7000 | 5.7700 | 5.7700 | 1,297,500 |
| 18 Apr 2024 | 6.0100 | 6.0400 | 5.8000 | 5.8200 | 5.8200 | 1,491,700 |
| 17 Apr 2024 | 6.0600 | 6.1500 | 5.8600 | 5.9900 | 5.9900 | 1,793,500 |
| 16 Apr 2024 | 5.9100 | 6.0700 | 5.9000 | 6.0000 | 6.0000 | 1,546,600 |
| 15 Apr 2024 | 5.9600 | 6.1900 | 5.8500 | 5.9900 | 5.9900 | 2,243,500 |
| 12 Apr 2024 | 6.3600 | 6.4100 | 5.8300 | 5.9300 | 5.9300 | 3,653,400 |
| 11 Apr 2024 | 6.9000 | 6.9000 | 6.2500 | 6.3300 | 6.3300 | 5,513,700 |
| 10 Apr 2024 | 6.0000 | 6.9100 | 5.8200 | 6.9000 | 6.9000 | 5,739,400 |
| 09 Apr 2024 | 6.0700 | 6.1300 | 5.8600 | 5.9500 | 5.9500 | 2,978,800 |
| 08 Apr 2024 | 6.3900 | 6.4500 | 5.9200 | 6.0200 | 6.0200 | 3,485,200 |
| 05 Apr 2024 | 6.5800 | 6.6000 | 6.1400 | 6.2200 | 6.2200 | 2,835,000 |
| 04 Apr 2024 | 6.7000 | 6.7900 | 6.4900 | 6.5300 | 6.5300 | 1,889,200 |
| 03 Apr 2024 | 6.6800 | 6.6900 | 6.5200 | 6.6100 | 6.6100 | 1,343,400 |
| 02 Apr 2024 | 6.7700 | 6.8200 | 6.4700 | 6.7000 | 6.7000 | 1,073,100 |
| 01 Apr 2024 | 6.6800 | 6.8400 | 6.4500 | 6.7700 | 6.7700 | 2,848,200 |
| 28 Mar 2024 | 6.6800 | 6.8000 | 6.5100 | 6.6400 | 6.6400 | 2,162,200 |
| 27 Mar 2024 | 6.8000 | 7.0900 | 6.5100 | 6.6000 | 6.6000 | 3,803,800 |
| 26 Mar 2024 | 6.5800 | 6.8800 | 6.2700 | 6.4200 | 6.4200 | 3,056,900 |
| 25 Mar 2024 | 7.0800 | 7.2600 | 6.5800 | 6.6000 | 6.6000 | 3,592,000 |
| 22 Mar 2024 | 7.2400 | 7.3800 | 6.8700 | 7.0000 | 7.0000 | 2,840,000 |
| 21 Mar 2024 | 7.4900 | 7.8400 | 7.0800 | 7.1800 | 7.1800 | 6,279,100 |
| 20 Mar 2024 | 6.4200 | 7.3700 | 6.4000 | 7.3200 | 7.3200 | 8,575,000 |
| 19 Mar 2024 | 7.7100 | 7.9300 | 6.5000 | 6.5000 | 6.5000 | 10,067,800 |
| 18 Mar 2024 | 8.7500 | 8.9900 | 7.6100 | 7.9300 | 7.9300 | 8,449,100 |
| 15 Mar 2024 | 10.6460 | 10.9696 | 9.4962 | 9.4962 | 9.4962 | 10,364,143 |
| 14 Mar 2024 | 9.6239 | 10.6460 | 9.6239 | 10.4160 | 10.4160 | 12,397,778 |
| 13 Mar 2024 | 8.9426 | 9.5217 | 8.7808 | 9.4195 | 9.4195 | 8,859,346 |
| 12 Mar 2024 | 7.8354 | 8.9256 | 7.6225 | 8.8149 | 8.8149 | 14,158,775 |
| 11 Mar 2024 | 7.5629 | 8.8574 | 7.5203 | 8.7638 | 8.7638 | 10,326,452 |
| 08 Mar 2024 | 8.0000 | 9.0500 | 7.9700 | 8.7200 | 8.7200 | 6,015,800 |
| 07 Mar 2024 | 8.9500 | 9.0000 | 8.0700 | 8.1200 | 8.1200 | 3,493,500 |
| 06 Mar 2024 | 9.4000 | 9.4700 | 8.7500 | 8.8500 | 8.8500 | 3,628,800 |
| 05 Mar 2024 | 9.3400 | 9.6500 | 9.1100 | 9.3100 | 9.3100 | 3,072,900 |
| 04 Mar 2024 | 9.1500 | 9.5800 | 9.0900 | 9.3000 | 9.3000 | 5,283,600 |
| 01 Mar 2024 | 8.8100 | 9.1200 | 8.4300 | 9.0500 | 9.0500 | 3,837,000 |
| 29 Feb 2024 | 8.5300 | 9.0100 | 8.4300 | 8.7100 | 8.7100 | 7,631,700 |
| 28 Feb 2024 | 7.9000 | 8.5500 | 7.7700 | 8.4200 | 8.4200 | 4,200,100 |
| 27 Feb 2024 | 7.5800 | 8.1200 | 7.5200 | 8.0000 | 8.0000 | 4,613,900 |
| 26 Feb 2024 | 7.3900 | 7.4600 | 7.0700 | 7.3900 | 7.3900 | 3,682,600 |
| 23 Feb 2024 | 7.0500 | 7.5200 | 6.8500 | 7.3800 | 7.3800 | 6,528,600 |
| 22 Feb 2024 | 6.4400 | 6.9800 | 6.4400 | 6.9800 | 6.9800 | 6,117,700 |
| 21 Feb 2024 | 6.4700 | 6.5500 | 6.1600 | 6.4300 | 6.4300 | 4,029,200 |
| 20 Feb 2024 | 6.2200 | 6.5500 | 6.1500 | 6.4700 | 6.4700 | 4,492,700 |
| 19 Feb 2024 | 6.0600 | 6.3500 | 5.9300 | 6.2600 | 6.2600 | 4,737,000 |
| 16 Feb 2024 | 6.0800 | 6.1500 | 5.8600 | 6.0000 | 6.0000 | 3,969,600 |
| 15 Feb 2024 | 6.1200 | 6.8200 | 5.8300 | 5.8500 | 5.8500 | 8,702,600 |
| 14 Feb 2024 | 6.0100 | 6.1800 | 5.7500 | 6.0500 | 6.0500 | 3,823,700 |
| 09 Feb 2024 | 6.0000 | 6.3700 | 5.7800 | 6.0400 | 6.0400 | 8,069,000 |
| 08 Feb 2024 | 7.2000 | 7.7600 | 5.9200 | 5.9200 | 5.9200 | 9,442,800 |
| 07 Feb 2024 | 8.6500 | 8.8900 | 6.7900 | 7.8500 | 7.8500 | 17,395,400 |
| 06 Feb 2024 | 8.8600 | 9.7200 | 8.4300 | 8.5500 | 8.5500 | 8,591,100 |
| 05 Feb 2024 | 10.9100 | 10.9700 | 8.9100 | 9.1800 | 9.1800 | 6,981,500 |
| 02 Feb 2024 | 11.4800 | 11.8600 | 10.5100 | 10.9500 | 10.9500 | 10,994,800 |
| 01 Feb 2024 | 14.3500 | 14.6800 | 11.5400 | 11.7500 | 11.7500 | 10,810,900 |
| 31 Jan 2024 | 14.0000 | 15.3900 | 13.9900 | 14.0900 | 14.0900 | 6,532,800 |
| 30 Jan 2024 | 11.6700 | 13.7800 | 11.6000 | 13.5700 | 13.5700 | 7,878,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.