Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 5.408 | 5.834 | 5.383 | 5.553 | 111.06 | 255,824 |
| 2023-11-27 | 5.451 | 5.681 | 5.323 | 5.408 | 108.16 | 258,724 |
| 2023-11-24 | 5.008 | 5.383 | 4.957 | 5.383 | 107.65 | 229,682 |
| 2023-11-23 | 4.701 | 5.161 | 4.701 | 5.025 | 100.50 | 252,854 |
| 2023-11-22 | 4.838 | 4.982 | 4.727 | 4.727 | 94.536 | 127,002 |
| 2023-11-21 | 4.965 | 5.042 | 4.744 | 4.804 | 96.069 | 134,892 |
| 2023-11-20 | 5.016 | 5.323 | 4.931 | 4.940 | 98.795 | 197,416 |
| 2023-11-17 | 4.991 | 5.110 | 4.838 | 4.897 | 97.943 | 137,980 |
| 2023-11-16 | 4.676 | 5.025 | 4.676 | 4.991 | 99.817 | 264,672 |
| 2023-11-14 | 4.386 | 4.616 | 4.386 | 4.616 | 92.322 | 134,710 |
| 2023-11-13 | 4.352 | 4.591 | 4.267 | 4.395 | 87.893 | 121,378 |
| 2023-11-10 | 4.046 | 4.599 | 4.003 | 4.344 | 86.871 | 231,596 |
| 2023-11-09 | 4.420 | 4.471 | 4.165 | 4.165 | 83.294 | 140,869 |
| 2023-11-08 | 4.548 | 4.693 | 4.352 | 4.369 | 87.382 | 133,718 |
| 2023-11-07 | 4.463 | 4.616 | 4.412 | 4.522 | 90.448 | 156,432 |
| 2023-11-06 | 4.838 | 4.872 | 4.420 | 4.514 | 90.278 | 148,195 |
| 2023-11-03 | 4.863 | 4.982 | 4.769 | 4.829 | 96.580 | 127,965 |
| 2023-11-01 | 4.412 | 4.880 | 4.412 | 4.769 | 95.388 | 217,741 |
| 2023-10-31 | 4.471 | 4.557 | 4.361 | 4.420 | 88.404 | 130,472 |
| 2023-10-30 | 4.804 | 4.897 | 4.352 | 4.429 | 88.574 | 279,114 |
| 2023-10-27 | 4.965 | 5.008 | 4.659 | 4.744 | 94.877 | 274,728 |
| 2023-10-26 | 4.727 | 5.161 | 4.505 | 4.957 | 99.135 | 538,067 |
| 2023-10-25 | 3.824 | 4.821 | 3.747 | 4.659 | 93.173 | 625,266 |
| 2023-10-24 | 4.003 | 4.063 | 3.713 | 3.781 | 75.629 | 190,547 |
| 2023-10-23 | 3.799 | 4.114 | 3.747 | 3.926 | 78.525 | 402,922 |
| 2023-10-20 | 3.901 | 4.207 | 3.586 | 3.586 | 71.711 | 518,224 |
| 2023-10-19 | 3.049 | 4.114 | 3.049 | 3.926 | 78.525 | 800,244 |
| 2023-10-18 | 3.092 | 3.160 | 2.811 | 3.024 | 60.469 | 308,943 |
| 2023-10-17 | 3.185 | 3.219 | 3.092 | 3.100 | 62.002 | 66,380 |
| 2023-10-16 | 3.339 | 3.364 | 3.202 | 3.202 | 64.046 | 107,986 |
| 2023-10-13 | 3.603 | 3.628 | 3.313 | 3.313 | 66.261 | 201,661 |
| 2023-10-11 | 3.858 | 3.884 | 3.603 | 3.603 | 72.052 | 104,775 |
| 2023-10-10 | 3.696 | 3.833 | 3.654 | 3.833 | 76.651 | 116,247 |
| 2023-10-09 | 3.909 | 3.935 | 3.688 | 3.688 | 73.755 | 92,106 |
| 2023-10-06 | 3.747 | 3.960 | 3.645 | 3.960 | 79.206 | 125,669 |
| 2023-10-05 | 3.747 | 3.969 | 3.722 | 3.799 | 75.970 | 182,651 |
| 2023-10-04 | 3.679 | 3.858 | 3.645 | 3.781 | 75.629 | 87,186 |
| 2023-10-03 | 3.517 | 3.739 | 3.483 | 3.679 | 73.585 | 208,535 |
| 2023-10-02 | 3.509 | 3.586 | 3.441 | 3.569 | 71.371 | 83,910 |
| 2023-09-29 | 3.535 | 3.654 | 3.483 | 3.526 | 70.519 | 129,655 |
| 2023-09-28 | 3.347 | 3.483 | 3.347 | 3.483 | 69.667 | 76,055 |
| 2023-09-27 | 3.339 | 3.492 | 3.279 | 3.364 | 67.283 | 92,511 |
| 2023-09-26 | 3.279 | 3.381 | 3.245 | 3.322 | 66.431 | 72,439 |
| 2023-09-25 | 3.390 | 3.390 | 3.313 | 3.322 | 66.431 | 80,464 |
| 2023-09-22 | 3.475 | 3.500 | 3.322 | 3.390 | 67.794 | 156,626 |
| 2023-09-21 | 3.611 | 3.628 | 3.398 | 3.441 | 68.816 | 134,716 |
| 2023-09-20 | 3.594 | 3.696 | 3.594 | 3.688 | 73.755 | 58,472 |
| 2023-09-19 | 3.594 | 3.645 | 3.569 | 3.603 | 72.052 | 44,576 |
| 2023-09-18 | 3.662 | 3.713 | 3.586 | 3.611 | 72.222 | 54,087 |
| 2023-09-15 | 3.739 | 3.756 | 3.654 | 3.662 | 73.244 | 81,879 |
| 2023-09-14 | 3.773 | 3.824 | 3.662 | 3.747 | 74.948 | 156,303 |
| 2023-09-13 | 3.781 | 3.901 | 3.705 | 3.747 | 74.948 | 131,716 |
| 2023-09-12 | 3.705 | 3.850 | 3.679 | 3.773 | 75.459 | 166,700 |
| 2023-09-11 | 3.586 | 3.722 | 3.543 | 3.722 | 74.437 | 180,244 |
| 2023-09-08 | 3.594 | 3.654 | 3.526 | 3.560 | 71.200 | 158,270 |
| 2023-09-06 | 3.756 | 3.807 | 3.594 | 3.611 | 72.222 | 162,931 |
| 2023-09-05 | 4.003 | 4.003 | 3.722 | 3.747 | 74.948 | 221,468 |
| 2023-09-04 | 4.275 | 4.275 | 4.011 | 4.011 | 80.228 | 199,700 |
| 2023-09-01 | 4.293 | 4.344 | 4.216 | 4.233 | 84.657 | 162,150 |
| 2023-08-31 | 4.446 | 4.446 | 4.267 | 4.267 | 85.338 | 122,205 |
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.