Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 1.605 | 1.646 | 1.597 | 1.605 | 288.91 | 23,223 |
| 2021-12-23 | 1.630 | 1.630 | 1.572 | 1.597 | 287.42 | 63,974 |
| 2021-12-22 | 1.646 | 1.671 | 1.613 | 1.622 | 291.89 | 41,302 |
| 2021-12-21 | 1.688 | 1.704 | 1.630 | 1.646 | 296.36 | 44,963 |
| 2021-12-20 | 1.729 | 1.754 | 1.663 | 1.671 | 300.83 | 83,132 |
| 2021-12-17 | 1.737 | 1.820 | 1.713 | 1.771 | 318.70 | 46,430 |
| 2021-12-16 | 1.820 | 1.862 | 1.737 | 1.771 | 318.70 | 48,378 |
| 2021-12-15 | 1.820 | 1.820 | 1.729 | 1.812 | 326.14 | 67,984 |
| 2021-12-14 | 1.928 | 1.928 | 1.804 | 1.829 | 329.12 | 60,342 |
| 2021-12-13 | 1.936 | 1.977 | 1.862 | 1.903 | 342.53 | 31,829 |
| 2021-12-10 | 1.878 | 1.961 | 1.870 | 1.928 | 346.99 | 44,992 |
| 2021-12-09 | 1.870 | 1.903 | 1.829 | 1.870 | 336.57 | 42,540 |
| 2021-12-08 | 1.787 | 1.920 | 1.754 | 1.903 | 342.53 | 57,182 |
| 2021-12-07 | 1.862 | 1.911 | 1.779 | 1.804 | 324.65 | 50,530 |
| 2021-12-06 | 1.696 | 1.853 | 1.688 | 1.845 | 332.10 | 97,402 |
| 2021-12-03 | 1.622 | 1.704 | 1.622 | 1.696 | 305.29 | 61,869 |
| 2021-12-02 | 1.630 | 1.663 | 1.580 | 1.605 | 288.91 | 87,627 |
| 2021-12-01 | 1.688 | 1.746 | 1.605 | 1.605 | 288.91 | 59,908 |
| 2021-11-30 | 1.638 | 1.688 | 1.589 | 1.688 | 303.81 | 59,854 |
| 2021-11-29 | 1.696 | 1.713 | 1.646 | 1.655 | 297.85 | 37,695 |
| 2021-11-26 | 1.671 | 1.680 | 1.605 | 1.663 | 299.34 | 73,135 |
| 2021-11-25 | 1.729 | 1.820 | 1.721 | 1.721 | 309.76 | 66,894 |
| 2021-11-24 | 1.688 | 1.746 | 1.646 | 1.721 | 309.76 | 55,309 |
| 2021-11-23 | 1.704 | 1.721 | 1.655 | 1.704 | 306.78 | 42,576 |
| 2021-11-22 | 1.762 | 1.787 | 1.671 | 1.704 | 306.78 | 46,830 |
| 2021-11-19 | 1.729 | 1.804 | 1.721 | 1.746 | 314.23 | 31,256 |
| 2021-11-18 | 1.737 | 1.820 | 1.713 | 1.737 | 312.74 | 38,034 |
| 2021-11-17 | 1.762 | 1.829 | 1.721 | 1.729 | 311.25 | 41,479 |
| 2021-11-16 | 1.886 | 1.920 | 1.746 | 1.762 | 317.21 | 51,410 |
| 2021-11-12 | 1.977 | 2.002 | 1.853 | 1.886 | 339.55 | 71,798 |
| 2021-11-11 | 1.903 | 2.011 | 1.895 | 1.977 | 355.93 | 56,149 |
| 2021-11-10 | 1.870 | 1.961 | 1.837 | 1.895 | 341.04 | 56,566 |
| 2021-11-09 | 1.779 | 1.920 | 1.779 | 1.870 | 336.57 | 72,261 |
| 2021-11-08 | 1.771 | 1.804 | 1.729 | 1.779 | 320.19 | 35,301 |
| 2021-11-05 | 1.737 | 1.812 | 1.729 | 1.771 | 318.70 | 48,123 |
| 2021-11-04 | 1.804 | 1.837 | 1.713 | 1.721 | 309.76 | 45,180 |
| 2021-11-03 | 1.787 | 1.870 | 1.754 | 1.837 | 330.61 | 69,920 |
| 2021-11-01 | 1.688 | 1.804 | 1.688 | 1.795 | 323.17 | 60,358 |
| 2021-10-29 | 1.680 | 1.721 | 1.646 | 1.663 | 299.34 | 80,148 |
| 2021-10-28 | 1.787 | 1.804 | 1.655 | 1.663 | 299.34 | 78,221 |
| 2021-10-27 | 1.812 | 1.886 | 1.787 | 1.787 | 321.68 | 61,468 |
| 2021-10-26 | 1.911 | 1.911 | 1.787 | 1.787 | 321.68 | 73,039 |
| 2021-10-25 | 1.920 | 1.969 | 1.903 | 1.903 | 342.53 | 60,354 |
| 2021-10-22 | 1.936 | 1.994 | 1.829 | 1.895 | 341.04 | 114,188 |
| 2021-10-21 | 2.060 | 2.102 | 1.903 | 1.936 | 348.48 | 107,321 |
| 2021-10-20 | 2.126 | 2.168 | 2.077 | 2.093 | 376.78 | 57,526 |
| 2021-10-19 | 2.267 | 2.267 | 2.102 | 2.118 | 381.25 | 100,632 |
| 2021-10-18 | 2.242 | 2.350 | 2.159 | 2.292 | 412.52 | 106,518 |
| 2021-10-15 | 2.250 | 2.325 | 2.226 | 2.259 | 406.56 | 66,845 |
| 2021-10-14 | 2.209 | 2.366 | 2.209 | 2.242 | 403.58 | 99,055 |
← NewerPage 21 of 21 · 1,250 trading days
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.