Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 4.974 | 5.102 | 4.769 | 5.025 | 100.50 | 78,580 |
| 2022-12-09 | 4.761 | 5.025 | 4.650 | 5.025 | 100.50 | 110,082 |
| 2022-12-08 | 5.033 | 5.076 | 4.693 | 4.710 | 94.195 | 115,812 |
| 2022-12-07 | 5.255 | 5.366 | 5.025 | 5.025 | 100.50 | 117,791 |
| 2022-12-06 | 5.315 | 5.468 | 5.187 | 5.280 | 105.61 | 125,059 |
| 2022-12-05 | 5.562 | 5.562 | 5.229 | 5.315 | 106.29 | 107,499 |
| 2022-12-02 | 5.425 | 5.630 | 5.229 | 5.604 | 112.08 | 231,073 |
| 2022-12-01 | 5.144 | 5.434 | 5.076 | 5.417 | 108.33 | 159,461 |
| 2022-11-30 | 5.280 | 5.306 | 4.872 | 5.263 | 105.27 | 234,766 |
| 2022-11-29 | 4.939 | 5.287 | 4.857 | 5.245 | 104.91 | 212,798 |
| 2022-11-28 | 5.171 | 5.204 | 4.840 | 4.898 | 97.959 | 108,411 |
| 2022-11-25 | 5.502 | 5.535 | 5.105 | 5.163 | 103.25 | 85,380 |
| 2022-11-24 | 5.237 | 5.543 | 5.237 | 5.444 | 108.88 | 59,617 |
| 2022-11-23 | 5.320 | 5.370 | 5.146 | 5.204 | 104.08 | 65,715 |
| 2022-11-22 | 5.204 | 5.361 | 5.072 | 5.361 | 107.23 | 115,186 |
| 2022-11-21 | 5.378 | 5.519 | 5.138 | 5.196 | 103.92 | 129,563 |
| 2022-11-18 | 5.601 | 5.742 | 5.303 | 5.328 | 106.56 | 138,864 |
| 2022-11-17 | 5.783 | 5.783 | 5.320 | 5.552 | 111.03 | 185,687 |
| 2022-11-16 | 5.634 | 6.007 | 5.510 | 5.874 | 117.48 | 224,770 |
| 2022-11-14 | 5.419 | 5.742 | 5.204 | 5.742 | 114.84 | 155,428 |
| 2022-11-11 | 5.924 | 6.114 | 5.370 | 5.386 | 107.72 | 233,678 |
| 2022-11-10 | 6.693 | 6.693 | 6.007 | 6.015 | 120.30 | 99,691 |
| 2022-11-09 | 6.710 | 6.826 | 6.536 | 6.726 | 134.53 | 66,271 |
| 2022-11-08 | 6.693 | 7.074 | 6.445 | 6.710 | 134.20 | 112,563 |
| 2022-11-07 | 6.817 | 7.157 | 6.619 | 6.685 | 133.70 | 77,699 |
| 2022-11-04 | 7.107 | 7.206 | 6.817 | 6.817 | 136.35 | 63,231 |
| 2022-11-03 | 6.817 | 7.273 | 6.760 | 7.024 | 140.49 | 91,151 |
| 2022-11-01 | 6.561 | 6.966 | 6.396 | 6.917 | 138.33 | 136,337 |
| 2022-10-31 | 6.321 | 6.677 | 6.139 | 6.503 | 130.06 | 153,090 |
| 2022-10-28 | 5.998 | 6.354 | 5.949 | 6.338 | 126.75 | 105,275 |
| 2022-10-27 | 5.998 | 6.139 | 5.883 | 6.007 | 120.13 | 118,316 |
| 2022-10-26 | 6.089 | 6.172 | 5.874 | 5.949 | 118.97 | 118,286 |
| 2022-10-25 | 5.883 | 6.404 | 5.841 | 6.089 | 121.79 | 141,432 |
| 2022-10-24 | 5.932 | 6.073 | 5.833 | 5.874 | 117.48 | 98,718 |
| 2022-10-21 | 5.899 | 6.081 | 5.800 | 6.031 | 120.63 | 90,499 |
| 2022-10-20 | 6.131 | 6.131 | 5.899 | 5.907 | 118.15 | 71,293 |
| 2022-10-19 | 6.271 | 6.346 | 6.056 | 6.089 | 121.79 | 96,433 |
| 2022-10-18 | 6.296 | 6.338 | 6.048 | 6.089 | 121.79 | 103,794 |
| 2022-10-17 | 6.478 | 6.553 | 6.230 | 6.230 | 124.60 | 67,455 |
| 2022-10-14 | 6.685 | 6.859 | 6.404 | 6.420 | 128.41 | 59,768 |
| 2022-10-13 | 6.470 | 6.776 | 6.313 | 6.652 | 133.04 | 85,144 |
| 2022-10-11 | 6.710 | 6.743 | 6.453 | 6.503 | 130.06 | 66,084 |
| 2022-10-10 | 6.776 | 6.817 | 6.578 | 6.726 | 134.53 | 58,179 |
| 2022-10-07 | 7.016 | 7.239 | 6.702 | 6.743 | 134.86 | 107,136 |
| 2022-10-06 | 6.619 | 7.066 | 6.520 | 6.991 | 139.82 | 133,255 |
| 2022-10-05 | 6.429 | 6.635 | 6.329 | 6.561 | 131.22 | 119,821 |
| 2022-10-04 | 6.660 | 6.751 | 6.371 | 6.445 | 128.90 | 121,024 |
| 2022-10-03 | 6.826 | 6.975 | 6.536 | 6.569 | 131.38 | 127,369 |
| 2022-09-30 | 6.238 | 6.735 | 6.015 | 6.677 | 133.54 | 175,009 |
| 2022-09-29 | 6.702 | 6.735 | 6.222 | 6.222 | 124.43 | 124,770 |
| 2022-09-28 | 6.991 | 7.090 | 6.660 | 6.776 | 135.52 | 155,489 |
| 2022-09-27 | 7.124 | 7.132 | 6.925 | 6.942 | 138.83 | 278,568 |
| 2022-09-26 | 9.093 | 9.159 | 8.257 | 8.257 | 165.14 | 108,345 |
| 2022-09-23 | 8.274 | 9.746 | 7.951 | 9.341 | 186.82 | 221,120 |
| 2022-09-22 | 1.009 | 1.018 | 0.985 | 0.985 | 177.22 | 30,747 |
| 2022-09-21 | 1.009 | 1.018 | 0.968 | 0.985 | 177.22 | 35,168 |
| 2022-09-20 | 1.009 | 1.026 | 0.993 | 1.001 | 180.20 | 23,720 |
| 2022-09-19 | 1.026 | 1.034 | 1.001 | 1.018 | 183.18 | 32,617 |
| 2022-09-16 | 1.026 | 1.034 | 0.993 | 1.009 | 181.69 | 30,507 |
| 2022-09-15 | 1.026 | 1.043 | 1.009 | 1.034 | 186.16 | 37,590 |
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.