Gafisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	1.076	1.076	1.026	1.026	184.67	34,193
2022-09-13	1.076	1.100	1.059	1.076	193.60	29,866
2022-09-12	1.051	1.100	1.051	1.092	196.58	30,661
2022-09-09	1.026	1.059	1.018	1.043	187.64	32,925
2022-09-08	1.018	1.043	1.001	1.001	180.20	38,024
2022-09-06	1.051	1.059	1.001	1.009	181.69	42,466
2022-09-05	1.092	1.117	1.051	1.059	190.62	45,022
2022-09-02	1.043	1.109	1.034	1.109	199.56	91,400
2022-09-01	0.976	1.043	0.976	1.043	187.64	47,425
2022-08-31	1.009	1.034	0.976	0.985	177.22	31,873
2022-08-30	1.026	1.034	0.976	1.001	180.20	33,637
2022-08-29	1.026	1.043	1.009	1.018	183.18	38,047
2022-08-26	1.026	1.051	0.993	1.026	184.67	59,434
2022-08-25	1.051	1.067	1.026	1.034	186.16	31,923
2022-08-24	1.034	1.059	1.018	1.043	187.64	49,899
2022-08-23	1.001	1.034	0.993	1.026	184.67	45,363
2022-08-22	1.001	1.009	0.976	0.993	178.71	56,466
2022-08-19	1.051	1.059	1.009	1.018	183.18	38,615
2022-08-18	1.117	1.125	1.059	1.076	193.60	32,024
2022-08-17	1.150	1.158	1.109	1.117	201.05	66,816
2022-08-16	1.183	1.216	1.150	1.167	209.98	79,632
2022-08-15	1.109	1.241	1.084	1.233	221.90	77,599
2022-08-12	1.125	1.125	1.076	1.109	199.56	35,242
2022-08-11	1.191	1.191	1.084	1.092	196.58	53,149
2022-08-10	1.084	1.191	1.076	1.167	209.98	77,765
2022-08-09	1.084	1.092	1.034	1.067	192.11	32,775
2022-08-08	1.076	1.117	1.051	1.067	192.11	60,221
2022-08-05	1.125	1.134	1.026	1.059	190.62	120,712
2022-08-04	1.076	1.142	1.067	1.117	201.05	73,542
2022-08-03	1.009	1.067	1.001	1.059	190.62	29,762
2022-08-02	1.026	1.026	0.993	1.001	180.20	24,546
2022-08-01	1.018	1.067	1.009	1.018	183.18	57,247
2022-07-29	1.018	1.043	1.001	1.018	183.18	27,790
2022-07-28	0.968	1.018	0.960	1.018	183.18	40,456
2022-07-27	0.927	0.968	0.927	0.968	174.24	27,877
2022-07-26	0.968	0.968	0.918	0.918	165.31	43,277
2022-07-25	1.001	1.001	0.960	0.968	174.24	31,422
2022-07-22	0.985	1.001	0.968	0.976	175.73	34,180
2022-07-21	0.993	1.043	0.985	0.985	177.22	51,720
2022-07-20	0.968	1.018	0.968	1.001	180.20	37,720
2022-07-19	0.993	0.993	0.960	0.976	175.73	40,178
2022-07-18	1.034	1.067	0.960	0.960	172.75	45,497
2022-07-15	1.051	1.076	1.018	1.018	183.18	27,653
2022-07-14	1.117	1.142	1.051	1.051	189.13	41,424
2022-07-13	1.125	1.175	1.109	1.117	201.05	28,115
2022-07-12	1.051	1.167	1.043	1.158	208.49	66,458
2022-07-11	1.051	1.076	1.026	1.051	189.13	38,349
2022-07-08	1.067	1.084	1.034	1.059	190.62	39,062
2022-07-07	1.001	1.076	0.985	1.067	192.11	43,736
2022-07-06	0.877	1.001	0.852	0.993	178.71	141,214
2022-07-05	0.885	0.885	0.844	0.885	159.35	59,864
2022-07-04	0.894	0.894	0.861	0.885	159.35	20,820
2022-07-01	0.902	0.910	0.861	0.894	160.84	29,238
2022-06-30	0.910	0.918	0.877	0.885	159.35	31,614
2022-06-29	0.960	0.976	0.927	0.927	166.80	36,188
2022-06-28	1.009	1.009	0.960	0.960	172.75	23,687
2022-06-27	1.009	1.026	0.976	0.993	178.71	39,739
2022-06-24	1.059	1.076	0.985	0.985	177.22	42,733
2022-06-23	1.034	1.067	1.026	1.043	187.64	23,613
2022-06-22	1.018	1.059	1.009	1.034	186.16	18,384

← NewerPage 18 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.