Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 6.456 | 6.916 | 6.405 | 6.813 | 136.27 | 270,871 |
| 2024-02-26 | 6.294 | 6.354 | 6.021 | 6.294 | 125.88 | 216,197 |
| 2024-02-23 | 6.004 | 6.405 | 5.834 | 6.285 | 125.71 | 383,279 |
| 2024-02-22 | 5.485 | 5.945 | 5.485 | 5.945 | 118.89 | 359,156 |
| 2024-02-21 | 5.510 | 5.579 | 5.246 | 5.476 | 109.53 | 236,545 |
| 2024-02-20 | 5.297 | 5.579 | 5.238 | 5.510 | 110.21 | 263,756 |
| 2024-02-19 | 5.161 | 5.408 | 5.050 | 5.332 | 106.63 | 278,098 |
| 2024-02-16 | 5.178 | 5.238 | 4.991 | 5.110 | 102.20 | 233,046 |
| 2024-02-15 | 5.212 | 5.808 | 4.965 | 4.982 | 99.646 | 510,909 |
| 2024-02-14 | 5.119 | 5.263 | 4.897 | 5.153 | 103.05 | 224,480 |
| 2024-02-09 | 5.110 | 5.425 | 4.923 | 5.144 | 102.88 | 473,712 |
| 2024-02-08 | 6.132 | 6.609 | 5.042 | 5.042 | 100.84 | 554,365 |
| 2024-02-07 | 7.367 | 7.571 | 5.783 | 6.686 | 133.71 | 1,021,244 |
| 2024-02-06 | 7.546 | 8.278 | 7.180 | 7.282 | 145.64 | 504,363 |
| 2024-02-05 | 9.292 | 9.343 | 7.588 | 7.818 | 156.37 | 409,867 |
| 2024-02-02 | 9.777 | 10.101 | 8.951 | 9.326 | 186.52 | 645,479 |
| 2024-02-01 | 12.222 | 12.503 | 9.828 | 10.007 | 200.14 | 634,683 |
| 2024-01-31 | 11.924 | 13.107 | 11.915 | 12.000 | 240.00 | 383,525 |
| 2024-01-30 | 9.939 | 11.736 | 9.880 | 11.557 | 231.15 | 462,511 |
| 2024-01-29 | 9.300 | 10.229 | 9.266 | 9.828 | 196.57 | 276,818 |
| 2024-01-26 | 9.658 | 9.794 | 9.139 | 9.351 | 187.03 | 225,484 |
| 2024-01-25 | 9.019 | 9.854 | 8.815 | 9.539 | 190.78 | 300,560 |
| 2024-01-24 | 9.096 | 9.598 | 8.542 | 9.053 | 181.07 | 496,127 |
| 2024-01-23 | 11.838 | 11.915 | 9.368 | 9.437 | 188.73 | 433,644 |
| 2024-01-22 | 11.540 | 11.898 | 11.029 | 11.745 | 234.89 | 226,564 |
| 2024-01-19 | 11.762 | 12.349 | 11.242 | 11.395 | 227.91 | 267,994 |
| 2024-01-18 | 13.031 | 13.286 | 11.540 | 11.600 | 232.00 | 322,463 |
| 2024-01-17 | 10.970 | 12.843 | 10.757 | 12.690 | 253.80 | 477,563 |
| 2024-01-16 | 13.499 | 13.959 | 11.259 | 11.285 | 225.69 | 540,862 |
| 2024-01-15 | 11.838 | 13.516 | 11.694 | 13.286 | 265.72 | 452,419 |
| 2024-01-12 | 11.157 | 11.915 | 11.149 | 11.515 | 230.29 | 413,501 |
| 2024-01-11 | 9.794 | 11.123 | 9.794 | 10.833 | 216.67 | 380,831 |
| 2024-01-10 | 9.794 | 10.646 | 9.777 | 9.922 | 198.44 | 405,288 |
| 2024-01-09 | 9.070 | 9.897 | 8.781 | 9.752 | 195.03 | 333,724 |
| 2024-01-08 | 9.505 | 9.965 | 8.806 | 8.985 | 179.70 | 281,697 |
| 2024-01-05 | 8.278 | 9.505 | 8.159 | 9.411 | 188.22 | 382,298 |
| 2024-01-04 | 7.640 | 8.602 | 7.503 | 8.261 | 165.23 | 315,589 |
| 2024-01-03 | 8.048 | 8.151 | 7.486 | 7.631 | 152.62 | 271,881 |
| 2024-01-02 | 8.875 | 9.368 | 7.495 | 8.176 | 163.52 | 453,534 |
| 2023-12-28 | 8.117 | 9.752 | 8.117 | 8.875 | 177.49 | 798,489 |
| 2023-12-27 | 7.333 | 8.287 | 7.129 | 7.997 | 159.94 | 510,827 |
| 2023-12-26 | 6.081 | 7.239 | 6.081 | 7.154 | 143.08 | 417,406 |
| 2023-12-22 | 6.115 | 6.183 | 5.919 | 6.124 | 122.47 | 167,927 |
| 2023-12-21 | 6.175 | 6.345 | 5.962 | 6.081 | 121.62 | 209,750 |
| 2023-12-20 | 5.536 | 6.669 | 5.468 | 6.081 | 121.62 | 576,715 |
| 2023-12-19 | 5.025 | 5.527 | 5.025 | 5.527 | 110.55 | 232,770 |
| 2023-12-18 | 5.093 | 5.127 | 4.965 | 5.042 | 100.84 | 57,292 |
| 2023-12-15 | 5.238 | 5.263 | 5.008 | 5.085 | 101.69 | 66,269 |
| 2023-12-14 | 5.280 | 5.383 | 5.204 | 5.212 | 104.25 | 121,507 |
| 2023-12-13 | 5.033 | 5.280 | 4.846 | 5.280 | 105.61 | 121,912 |
| 2023-12-12 | 5.008 | 5.127 | 4.957 | 4.999 | 99.987 | 74,699 |
| 2023-12-11 | 5.297 | 5.366 | 4.999 | 4.999 | 99.987 | 133,460 |
| 2023-12-08 | 5.468 | 5.493 | 5.221 | 5.297 | 105.95 | 108,333 |
| 2023-12-07 | 5.366 | 5.493 | 5.332 | 5.408 | 108.16 | 64,149 |
| 2023-12-06 | 5.476 | 5.621 | 5.297 | 5.357 | 107.14 | 118,202 |
| 2023-12-05 | 5.442 | 5.527 | 5.306 | 5.323 | 106.46 | 111,116 |
| 2023-12-04 | 5.510 | 5.638 | 5.417 | 5.442 | 108.84 | 126,145 |
| 2023-12-01 | 5.647 | 5.851 | 5.442 | 5.519 | 110.38 | 228,284 |
| 2023-11-30 | 5.408 | 5.587 | 5.383 | 5.579 | 111.57 | 173,358 |
| 2023-11-29 | 5.621 | 5.698 | 5.255 | 5.383 | 107.65 | 304,376 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.