Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 1.431 | 1.481 | 1.423 | 1.473 | 265.08 | 71,277 |
| 2022-03-23 | 1.456 | 1.456 | 1.407 | 1.431 | 257.64 | 61,994 |
| 2022-03-22 | 1.481 | 1.498 | 1.431 | 1.431 | 257.64 | 41,808 |
| 2022-03-21 | 1.489 | 1.572 | 1.456 | 1.464 | 263.60 | 106,377 |
| 2022-03-18 | 1.332 | 1.423 | 1.316 | 1.398 | 251.68 | 49,760 |
| 2022-03-17 | 1.299 | 1.332 | 1.282 | 1.332 | 239.77 | 22,138 |
| 2022-03-16 | 1.316 | 1.349 | 1.274 | 1.307 | 235.30 | 37,652 |
| 2022-03-15 | 1.282 | 1.324 | 1.241 | 1.299 | 233.81 | 41,609 |
| 2022-03-14 | 1.349 | 1.357 | 1.274 | 1.282 | 230.83 | 53,205 |
| 2022-03-11 | 1.464 | 1.473 | 1.324 | 1.332 | 239.77 | 49,170 |
| 2022-03-10 | 1.407 | 1.448 | 1.349 | 1.448 | 260.62 | 31,572 |
| 2022-03-09 | 1.382 | 1.431 | 1.382 | 1.415 | 254.66 | 28,467 |
| 2022-03-08 | 1.324 | 1.382 | 1.291 | 1.373 | 247.21 | 48,501 |
| 2022-03-07 | 1.373 | 1.415 | 1.299 | 1.299 | 233.81 | 56,031 |
| 2022-03-04 | 1.431 | 1.440 | 1.365 | 1.373 | 247.21 | 50,251 |
| 2022-03-03 | 1.440 | 1.489 | 1.440 | 1.440 | 259.13 | 42,446 |
| 2022-03-02 | 1.473 | 1.481 | 1.440 | 1.440 | 259.13 | 17,539 |
| 2022-02-25 | 1.514 | 1.514 | 1.456 | 1.464 | 263.60 | 30,105 |
| 2022-02-24 | 1.423 | 1.539 | 1.407 | 1.506 | 271.04 | 63,899 |
| 2022-02-23 | 1.564 | 1.597 | 1.514 | 1.522 | 274.02 | 32,930 |
| 2022-02-22 | 1.564 | 1.597 | 1.539 | 1.564 | 281.47 | 31,927 |
| 2022-02-21 | 1.646 | 1.655 | 1.547 | 1.547 | 278.49 | 36,667 |
| 2022-02-18 | 1.680 | 1.688 | 1.638 | 1.646 | 296.36 | 32,549 |
| 2022-02-17 | 1.688 | 1.721 | 1.646 | 1.646 | 296.36 | 37,230 |
| 2022-02-16 | 1.688 | 1.696 | 1.655 | 1.688 | 303.81 | 32,209 |
| 2022-02-15 | 1.655 | 1.696 | 1.655 | 1.680 | 302.32 | 33,335 |
| 2022-02-14 | 1.680 | 1.696 | 1.638 | 1.646 | 296.36 | 39,267 |
| 2022-02-11 | 1.729 | 1.795 | 1.671 | 1.671 | 300.83 | 78,810 |
| 2022-02-10 | 1.754 | 1.771 | 1.713 | 1.721 | 309.76 | 35,623 |
| 2022-02-09 | 1.762 | 1.804 | 1.729 | 1.746 | 314.23 | 30,485 |
| 2022-02-08 | 1.696 | 1.779 | 1.655 | 1.762 | 317.21 | 62,470 |
| 2022-02-07 | 1.696 | 1.729 | 1.663 | 1.696 | 305.29 | 26,939 |
| 2022-02-04 | 1.771 | 1.771 | 1.680 | 1.696 | 305.29 | 52,933 |
| 2022-02-03 | 1.704 | 1.787 | 1.680 | 1.771 | 318.70 | 44,716 |
| 2022-02-02 | 1.688 | 1.779 | 1.688 | 1.713 | 308.27 | 45,864 |
| 2022-02-01 | 1.696 | 1.729 | 1.663 | 1.696 | 305.29 | 35,094 |
| 2022-01-31 | 1.638 | 1.696 | 1.622 | 1.688 | 303.81 | 28,541 |
| 2022-01-28 | 1.638 | 1.655 | 1.597 | 1.630 | 293.38 | 32,454 |
| 2022-01-27 | 1.613 | 1.663 | 1.613 | 1.638 | 294.87 | 36,399 |
| 2022-01-26 | 1.589 | 1.646 | 1.572 | 1.605 | 288.91 | 80,939 |
| 2022-01-25 | 1.489 | 1.597 | 1.481 | 1.564 | 281.47 | 65,623 |
| 2022-01-24 | 1.522 | 1.531 | 1.456 | 1.498 | 269.55 | 45,987 |
| 2022-01-21 | 1.498 | 1.605 | 1.473 | 1.506 | 271.04 | 70,981 |
| 2022-01-20 | 1.407 | 1.514 | 1.407 | 1.481 | 266.57 | 46,204 |
| 2022-01-19 | 1.398 | 1.431 | 1.382 | 1.407 | 253.17 | 49,333 |
| 2022-01-18 | 1.415 | 1.431 | 1.373 | 1.382 | 248.70 | 35,662 |
| 2022-01-17 | 1.440 | 1.456 | 1.415 | 1.423 | 256.15 | 38,057 |
| 2022-01-14 | 1.415 | 1.456 | 1.398 | 1.440 | 259.13 | 32,927 |
| 2022-01-13 | 1.456 | 1.498 | 1.423 | 1.431 | 257.64 | 41,851 |
| 2022-01-12 | 1.373 | 1.481 | 1.373 | 1.464 | 263.60 | 65,932 |
| 2022-01-11 | 1.407 | 1.431 | 1.373 | 1.373 | 247.21 | 82,811 |
| 2022-01-10 | 1.481 | 1.481 | 1.398 | 1.415 | 254.66 | 26,311 |
| 2022-01-07 | 1.423 | 1.489 | 1.398 | 1.464 | 263.60 | 34,353 |
| 2022-01-06 | 1.423 | 1.448 | 1.390 | 1.431 | 257.64 | 39,017 |
| 2022-01-05 | 1.531 | 1.539 | 1.415 | 1.415 | 254.66 | 55,961 |
| 2022-01-04 | 1.613 | 1.630 | 1.531 | 1.531 | 275.51 | 45,617 |
| 2022-01-03 | 1.671 | 1.688 | 1.597 | 1.613 | 290.40 | 31,031 |
| 2021-12-30 | 1.655 | 1.696 | 1.638 | 1.663 | 299.34 | 30,396 |
| 2021-12-29 | 1.638 | 1.704 | 1.622 | 1.646 | 296.36 | 31,428 |
| 2021-12-28 | 1.605 | 1.655 | 1.589 | 1.646 | 296.36 | 30,261 |
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.