Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 1.067 | 1.076 | 1.034 | 1.043 | 187.64 | 15,701 |
| 2022-06-20 | 1.043 | 1.067 | 1.018 | 1.051 | 189.13 | 17,525 |
| 2022-06-17 | 1.034 | 1.067 | 0.993 | 1.051 | 189.13 | 30,600 |
| 2022-06-15 | 1.001 | 1.076 | 0.985 | 1.076 | 193.60 | 39,966 |
| 2022-06-14 | 1.034 | 1.043 | 0.968 | 0.985 | 177.22 | 62,109 |
| 2022-06-13 | 1.092 | 1.092 | 1.018 | 1.026 | 184.67 | 59,173 |
| 2022-06-10 | 1.117 | 1.142 | 1.076 | 1.109 | 199.56 | 53,794 |
| 2022-06-09 | 1.134 | 1.158 | 1.117 | 1.117 | 201.05 | 26,597 |
| 2022-06-08 | 1.117 | 1.150 | 1.109 | 1.117 | 201.05 | 43,616 |
| 2022-06-07 | 1.125 | 1.158 | 1.092 | 1.117 | 201.05 | 38,850 |
| 2022-06-06 | 1.200 | 1.208 | 1.125 | 1.125 | 202.54 | 36,531 |
| 2022-06-03 | 1.183 | 1.191 | 1.167 | 1.183 | 212.96 | 18,579 |
| 2022-06-02 | 1.200 | 1.216 | 1.175 | 1.191 | 214.45 | 28,858 |
| 2022-06-01 | 1.216 | 1.216 | 1.167 | 1.191 | 214.45 | 27,593 |
| 2022-05-31 | 1.266 | 1.274 | 1.191 | 1.200 | 215.94 | 41,370 |
| 2022-05-30 | 1.266 | 1.291 | 1.241 | 1.258 | 226.36 | 16,797 |
| 2022-05-27 | 1.258 | 1.291 | 1.241 | 1.258 | 226.36 | 25,537 |
| 2022-05-26 | 1.200 | 1.299 | 1.200 | 1.266 | 227.85 | 59,999 |
| 2022-05-25 | 1.183 | 1.225 | 1.183 | 1.200 | 215.94 | 23,121 |
| 2022-05-24 | 1.208 | 1.216 | 1.175 | 1.191 | 214.45 | 31,896 |
| 2022-05-23 | 1.208 | 1.233 | 1.200 | 1.233 | 221.90 | 28,272 |
| 2022-05-20 | 1.200 | 1.216 | 1.158 | 1.216 | 218.92 | 30,660 |
| 2022-05-19 | 1.150 | 1.208 | 1.142 | 1.191 | 214.45 | 41,310 |
| 2022-05-18 | 1.216 | 1.233 | 1.142 | 1.150 | 207.00 | 56,365 |
| 2022-05-17 | 1.258 | 1.282 | 1.208 | 1.216 | 218.92 | 59,570 |
| 2022-05-16 | 1.216 | 1.241 | 1.191 | 1.225 | 220.41 | 61,559 |
| 2022-05-13 | 1.266 | 1.307 | 1.208 | 1.208 | 217.43 | 86,686 |
| 2022-05-12 | 1.142 | 1.274 | 1.125 | 1.266 | 227.85 | 73,912 |
| 2022-05-11 | 1.183 | 1.208 | 1.142 | 1.142 | 205.52 | 55,134 |
| 2022-05-10 | 1.191 | 1.216 | 1.158 | 1.175 | 211.47 | 63,550 |
| 2022-05-09 | 1.208 | 1.216 | 1.167 | 1.167 | 209.98 | 58,317 |
| 2022-05-06 | 1.249 | 1.282 | 1.225 | 1.225 | 220.41 | 52,561 |
| 2022-05-05 | 1.299 | 1.316 | 1.241 | 1.249 | 224.88 | 72,420 |
| 2022-05-04 | 1.282 | 1.340 | 1.249 | 1.316 | 236.79 | 48,190 |
| 2022-05-03 | 1.307 | 1.316 | 1.266 | 1.282 | 230.83 | 33,161 |
| 2022-05-02 | 1.307 | 1.316 | 1.249 | 1.299 | 233.81 | 62,766 |
| 2022-04-29 | 1.357 | 1.398 | 1.299 | 1.299 | 233.81 | 59,089 |
| 2022-04-28 | 1.357 | 1.365 | 1.307 | 1.340 | 241.26 | 31,940 |
| 2022-04-27 | 1.390 | 1.407 | 1.332 | 1.332 | 239.77 | 46,486 |
| 2022-04-26 | 1.407 | 1.448 | 1.365 | 1.365 | 245.72 | 30,545 |
| 2022-04-25 | 1.398 | 1.440 | 1.365 | 1.423 | 256.15 | 35,367 |
| 2022-04-22 | 1.440 | 1.448 | 1.398 | 1.407 | 253.17 | 34,776 |
| 2022-04-20 | 1.531 | 1.531 | 1.456 | 1.464 | 263.60 | 35,199 |
| 2022-04-19 | 1.506 | 1.547 | 1.473 | 1.531 | 275.51 | 41,566 |
| 2022-04-18 | 1.456 | 1.473 | 1.415 | 1.464 | 263.60 | 36,957 |
| 2022-04-14 | 1.481 | 1.514 | 1.456 | 1.456 | 262.11 | 45,289 |
| 2022-04-13 | 1.531 | 1.531 | 1.473 | 1.489 | 268.06 | 28,501 |
| 2022-04-12 | 1.605 | 1.605 | 1.473 | 1.514 | 272.53 | 81,929 |
| 2022-04-11 | 1.572 | 1.589 | 1.539 | 1.547 | 278.49 | 26,826 |
| 2022-04-08 | 1.622 | 1.622 | 1.555 | 1.597 | 287.42 | 30,107 |
| 2022-04-07 | 1.580 | 1.630 | 1.564 | 1.622 | 291.89 | 38,684 |
| 2022-04-06 | 1.663 | 1.663 | 1.572 | 1.589 | 285.93 | 55,584 |
| 2022-04-05 | 1.737 | 1.771 | 1.671 | 1.688 | 303.81 | 51,581 |
| 2022-04-04 | 1.646 | 1.737 | 1.613 | 1.737 | 312.74 | 43,343 |
| 2022-04-01 | 1.646 | 1.663 | 1.597 | 1.638 | 294.87 | 32,835 |
| 2022-03-31 | 1.655 | 1.680 | 1.622 | 1.622 | 291.89 | 39,023 |
| 2022-03-30 | 1.622 | 1.655 | 1.572 | 1.655 | 297.85 | 59,198 |
| 2022-03-29 | 1.514 | 1.630 | 1.514 | 1.613 | 290.40 | 71,905 |
| 2022-03-28 | 1.498 | 1.514 | 1.464 | 1.489 | 268.06 | 40,706 |
| 2022-03-25 | 1.473 | 1.522 | 1.473 | 1.489 | 268.06 | 63,899 |
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.