Gafisa S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	6.975	7.103	6.677	6.728	134.56	142,419
2023-03-08	6.558	7.171	6.515	7.043	140.87	183,655
2023-03-07	6.660	6.813	6.328	6.558	131.16	150,485
2023-03-06	6.073	6.652	6.030	6.643	132.86	200,968
2023-03-03	6.183	6.371	5.979	6.030	120.60	114,679
2023-03-02	6.584	6.762	6.081	6.175	123.49	145,512
2023-03-01	7.120	7.282	6.524	6.575	131.50	148,824
2023-02-28	7.282	7.410	6.873	7.077	141.55	266,139
2023-02-27	6.635	7.529	6.243	7.222	144.44	409,210
2023-02-24	6.762	6.907	6.549	6.618	132.35	124,941
2023-02-23	6.848	7.171	6.575	6.762	135.25	195,167
2023-02-22	7.077	7.095	6.822	6.822	136.44	55,249
2023-02-17	7.307	7.452	7.035	7.129	142.57	112,607
2023-02-16	7.546	7.699	7.256	7.376	147.51	133,601
2023-02-15	7.580	7.801	7.376	7.563	151.26	219,015
2023-02-14	8.091	8.312	7.563	7.648	152.96	139,571
2023-02-13	8.329	8.398	7.989	8.057	161.14	102,280
2023-02-10	8.398	8.866	8.134	8.355	167.10	141,397
2023-02-09	8.730	8.934	8.244	8.406	168.12	160,119
2023-02-08	9.104	9.130	7.989	8.721	174.42	256,194
2023-02-07	9.530	9.726	8.960	9.045	180.90	96,803
2023-02-06	10.348	10.391	9.437	9.513	190.26	119,752
2023-02-03	10.612	10.765	10.067	10.271	205.42	108,756
2023-02-02	10.629	11.549	10.510	10.561	211.22	207,960
2023-02-01	11.140	11.208	10.339	10.723	214.45	192,684
2023-01-31	10.391	11.038	10.271	11.038	220.75	175,905
2023-01-30	10.561	10.816	10.288	10.348	206.96	97,067
2023-01-27	10.672	10.842	10.391	10.603	212.07	124,243
2023-01-26	10.373	10.799	10.246	10.586	211.73	206,563
2023-01-25	10.220	10.569	10.109	10.305	206.11	172,782
2023-01-24	10.467	10.876	10.016	10.058	201.17	289,205
2023-01-23	10.987	11.166	10.280	10.433	208.66	322,716
2023-01-20	9.990	10.859	9.837	10.859	217.18	432,059
2023-01-19	9.701	10.373	9.573	9.684	193.67	286,047
2023-01-18	10.603	11.293	9.386	9.709	194.18	485,947
2023-01-17	10.416	12.733	9.990	9.990	199.80	767,427
2023-01-16	9.462	10.774	8.857	9.888	197.76	688,758
2023-01-13	11.336	11.540	9.539	9.539	190.78	370,915
2023-01-12	12.630	13.363	11.259	11.259	225.18	390,118
2023-01-11	14.146	17.391	12.630	12.690	253.80	979,215
2023-01-10	17.034	17.110	14.198	14.198	283.95	459,522
2023-01-09	18.737	22.340	15.713	19.657	393.13	982,321
2023-01-06	25.550	28.932	19.163	19.589	391.77	582,057
2023-01-05	16.582	28.727	16.012	26.147	522.93	1,278,272
2023-01-04	15.526	18.464	11.924	17.783	355.66	1,129,824
2023-01-03	12.639	18.899	12.273	18.141	362.81	1,643,475
2023-01-02	10.220	14.053	8.857	12.060	241.19	887,678
2022-12-29	6.771	9.207	6.754	8.432	168.63	1,304,620
2022-12-28	5.383	6.890	5.383	6.890	137.80	484,667
2022-12-27	5.485	5.553	5.272	5.357	107.14	104,611
2022-12-26	5.306	5.510	5.255	5.451	109.01	76,079
2022-12-23	5.366	5.579	5.272	5.323	106.46	154,671
2022-12-22	5.297	5.408	5.195	5.366	107.31	111,292
2022-12-21	5.349	5.510	5.255	5.297	105.95	178,248
2022-12-20	5.068	5.553	4.982	5.323	106.46	256,235
2022-12-19	4.863	5.119	4.795	5.068	101.35	162,632
2022-12-16	4.676	4.855	4.676	4.821	96.410	201,026
2022-12-15	4.778	4.957	4.659	4.701	94.025	128,346
2022-12-14	4.838	4.897	4.642	4.846	96.921	135,644
2022-12-13	5.059	5.170	4.693	4.855	97.091	153,579

← NewerPage 16 of 21 · 1,250 trading daysOlder →

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.