Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 6.566 | 6.992 | 5.374 | 5.630 | 112.59 | 1,439,119 |
| 2023-06-05 | 4.471 | 6.090 | 4.471 | 5.953 | 119.06 | 810,647 |
| 2023-06-02 | 4.352 | 4.744 | 4.352 | 4.471 | 89.426 | 227,322 |
| 2023-06-01 | 4.241 | 4.386 | 4.173 | 4.310 | 86.190 | 165,074 |
| 2023-05-31 | 4.335 | 4.352 | 4.173 | 4.207 | 84.146 | 174,978 |
| 2023-05-30 | 4.599 | 4.667 | 4.361 | 4.361 | 87.212 | 132,350 |
| 2023-05-29 | 4.659 | 4.701 | 4.522 | 4.582 | 91.640 | 79,173 |
| 2023-05-26 | 4.701 | 4.821 | 4.591 | 4.642 | 92.833 | 140,798 |
| 2023-05-25 | 4.505 | 4.752 | 4.497 | 4.642 | 92.833 | 129,186 |
| 2023-05-24 | 4.497 | 4.548 | 4.386 | 4.446 | 88.915 | 64,373 |
| 2023-05-23 | 4.693 | 4.752 | 4.463 | 4.497 | 89.937 | 111,609 |
| 2023-05-22 | 4.676 | 4.880 | 4.676 | 4.693 | 93.855 | 107,123 |
| 2023-05-19 | 4.650 | 4.846 | 4.650 | 4.710 | 94.195 | 123,391 |
| 2023-05-18 | 4.497 | 4.735 | 4.480 | 4.650 | 93.003 | 180,579 |
| 2023-05-17 | 4.361 | 4.659 | 4.361 | 4.497 | 89.937 | 130,407 |
| 2023-05-16 | 4.650 | 4.710 | 4.318 | 4.344 | 86.871 | 130,971 |
| 2023-05-15 | 4.786 | 4.829 | 4.650 | 4.718 | 94.366 | 83,458 |
| 2023-05-12 | 5.025 | 5.042 | 4.786 | 4.786 | 95.729 | 109,642 |
| 2023-05-11 | 4.957 | 5.153 | 4.940 | 5.068 | 101.35 | 94,302 |
| 2023-05-10 | 4.940 | 5.050 | 4.889 | 5.025 | 100.50 | 105,797 |
| 2023-05-09 | 4.889 | 5.170 | 4.838 | 4.940 | 98.795 | 125,839 |
| 2023-05-08 | 4.565 | 4.957 | 4.565 | 4.897 | 97.943 | 139,102 |
| 2023-05-05 | 4.258 | 4.591 | 4.258 | 4.548 | 90.959 | 141,550 |
| 2023-05-04 | 4.361 | 4.429 | 4.216 | 4.258 | 85.168 | 146,082 |
| 2023-05-03 | 4.531 | 4.608 | 4.318 | 4.327 | 86.530 | 158,146 |
| 2023-05-02 | 4.931 | 4.931 | 4.497 | 4.497 | 89.937 | 144,238 |
| 2023-04-28 | 4.744 | 4.880 | 4.633 | 4.880 | 97.602 | 99,967 |
| 2023-04-27 | 4.642 | 4.727 | 4.565 | 4.727 | 94.536 | 78,697 |
| 2023-04-26 | 4.769 | 5.085 | 4.616 | 4.616 | 92.322 | 166,160 |
| 2023-04-25 | 5.059 | 5.059 | 4.735 | 4.735 | 94.707 | 82,783 |
| 2023-04-24 | 5.076 | 5.153 | 4.846 | 5.068 | 101.35 | 77,329 |
| 2023-04-20 | 4.761 | 4.855 | 4.616 | 4.855 | 97.091 | 79,138 |
| 2023-04-19 | 4.863 | 4.872 | 4.710 | 4.761 | 95.218 | 79,408 |
| 2023-04-18 | 4.982 | 5.025 | 4.795 | 4.872 | 97.432 | 92,235 |
| 2023-04-17 | 4.991 | 5.110 | 4.872 | 4.982 | 99.646 | 117,650 |
| 2023-04-14 | 5.144 | 5.221 | 4.931 | 4.948 | 98.965 | 149,387 |
| 2023-04-13 | 4.897 | 5.187 | 4.769 | 5.170 | 103.39 | 154,747 |
| 2023-04-12 | 4.897 | 5.025 | 4.812 | 4.897 | 97.943 | 63,275 |
| 2023-04-11 | 4.531 | 4.889 | 4.522 | 4.855 | 97.091 | 148,647 |
| 2023-04-10 | 4.693 | 4.735 | 4.454 | 4.463 | 89.256 | 80,699 |
| 2023-04-06 | 4.608 | 4.744 | 4.565 | 4.633 | 92.662 | 75,239 |
| 2023-04-05 | 4.863 | 4.897 | 4.531 | 4.667 | 93.344 | 146,041 |
| 2023-04-04 | 4.923 | 5.016 | 4.786 | 4.786 | 95.729 | 70,689 |
| 2023-04-03 | 5.093 | 5.153 | 4.846 | 4.897 | 97.943 | 78,462 |
| 2023-03-31 | 5.144 | 5.238 | 4.999 | 5.102 | 102.03 | 77,036 |
| 2023-03-30 | 5.280 | 5.502 | 5.085 | 5.144 | 102.88 | 136,706 |
| 2023-03-29 | 5.621 | 5.689 | 5.059 | 5.187 | 103.73 | 107,787 |
| 2023-03-28 | 5.493 | 5.706 | 5.459 | 5.536 | 110.72 | 59,283 |
| 2023-03-27 | 5.510 | 5.647 | 5.332 | 5.587 | 111.74 | 56,958 |
| 2023-03-24 | 5.127 | 5.562 | 5.110 | 5.400 | 107.99 | 90,867 |
| 2023-03-23 | 5.630 | 5.630 | 5.008 | 5.153 | 103.05 | 104,206 |
| 2023-03-22 | 5.536 | 5.783 | 5.391 | 5.562 | 111.23 | 101,916 |
| 2023-03-21 | 5.664 | 5.664 | 5.391 | 5.519 | 110.38 | 62,394 |
| 2023-03-20 | 5.919 | 5.970 | 5.408 | 5.596 | 111.91 | 91,173 |
| 2023-03-17 | 6.217 | 6.217 | 5.740 | 5.885 | 117.70 | 130,859 |
| 2023-03-16 | 6.302 | 6.686 | 6.158 | 6.166 | 123.32 | 147,526 |
| 2023-03-15 | 6.141 | 6.549 | 6.021 | 6.490 | 129.80 | 124,477 |
| 2023-03-14 | 6.473 | 6.711 | 6.055 | 6.200 | 124.00 | 108,362 |
| 2023-03-13 | 6.268 | 6.635 | 6.090 | 6.430 | 128.60 | 126,362 |
| 2023-03-10 | 6.694 | 6.728 | 6.217 | 6.379 | 127.58 | 181,811 |
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.