Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 2.720 | 2.730 | 2.560 | 2.650 | 53.000 | 180,605 |
| 2024-08-15 | 2.930 | 2.940 | 2.590 | 2.680 | 53.600 | 435,015 |
| 2024-08-14 | 3.030 | 3.060 | 2.820 | 2.880 | 57.600 | 177,840 |
| 2024-08-13 | 3.080 | 3.120 | 2.970 | 3.010 | 60.200 | 117,000 |
| 2024-08-12 | 3.130 | 3.190 | 3.060 | 3.060 | 61.200 | 145,070 |
| 2024-08-09 | 3.190 | 3.210 | 2.940 | 3.100 | 62.000 | 243,885 |
| 2024-08-08 | 2.890 | 3.140 | 2.890 | 3.110 | 62.200 | 249,895 |
| 2024-08-07 | 2.840 | 3.100 | 2.830 | 2.880 | 57.600 | 455,840 |
| 2024-08-06 | 2.950 | 3.000 | 2.760 | 2.760 | 55.200 | 222,200 |
| 2024-08-05 | 2.830 | 2.970 | 2.760 | 2.950 | 59.000 | 265,025 |
| 2024-08-02 | 3.050 | 3.100 | 2.920 | 2.930 | 58.600 | 205,950 |
| 2024-08-01 | 3.220 | 3.270 | 3.050 | 3.070 | 61.400 | 107,865 |
| 2024-07-31 | 3.160 | 3.260 | 3.160 | 3.190 | 63.800 | 76,880 |
| 2024-07-30 | 3.270 | 3.280 | 3.140 | 3.140 | 62.800 | 142,780 |
| 2024-07-29 | 3.380 | 3.420 | 3.280 | 3.290 | 65.800 | 72,870 |
| 2024-07-26 | 3.420 | 3.420 | 3.360 | 3.370 | 67.400 | 84,675 |
| 2024-07-25 | 3.390 | 3.470 | 3.380 | 3.380 | 67.600 | 81,665 |
| 2024-07-24 | 3.400 | 3.440 | 3.350 | 3.400 | 68.000 | 119,665 |
| 2024-07-23 | 3.400 | 3.440 | 3.350 | 3.390 | 67.800 | 125,565 |
| 2024-07-22 | 3.460 | 3.640 | 3.400 | 3.400 | 68.000 | 238,490 |
| 2024-07-19 | 3.580 | 3.580 | 3.420 | 3.470 | 69.400 | 107,090 |
| 2024-07-18 | 3.730 | 3.730 | 3.490 | 3.520 | 70.400 | 204,285 |
| 2024-07-17 | 3.840 | 3.920 | 3.710 | 3.730 | 74.600 | 128,380 |
| 2024-07-16 | 3.990 | 4.140 | 3.830 | 3.860 | 77.200 | 266,375 |
| 2024-07-15 | 3.730 | 4.040 | 3.670 | 3.990 | 79.800 | 233,935 |
| 2024-07-12 | 3.990 | 4.020 | 3.670 | 3.730 | 74.600 | 330,965 |
| 2024-07-11 | 3.670 | 3.980 | 3.580 | 3.910 | 78.200 | 336,395 |
| 2024-07-10 | 3.460 | 3.720 | 3.430 | 3.610 | 72.200 | 271,560 |
| 2024-07-09 | 3.360 | 3.490 | 3.340 | 3.410 | 68.200 | 162,760 |
| 2024-07-08 | 3.550 | 3.560 | 3.370 | 3.380 | 67.600 | 203,285 |
| 2024-07-05 | 3.550 | 3.600 | 3.430 | 3.560 | 71.200 | 170,460 |
| 2024-07-04 | 3.410 | 3.620 | 3.380 | 3.550 | 71.000 | 188,935 |
| 2024-07-03 | 3.240 | 3.400 | 3.240 | 3.350 | 67.000 | 132,925 |
| 2024-07-02 | 3.240 | 3.290 | 3.200 | 3.240 | 64.800 | 97,980 |
| 2024-07-01 | 3.370 | 3.410 | 3.230 | 3.230 | 64.600 | 182,910 |
| 2024-06-28 | 3.430 | 3.470 | 3.340 | 3.340 | 66.800 | 83,260 |
| 2024-06-27 | 3.390 | 3.440 | 3.330 | 3.400 | 68.000 | 111,815 |
| 2024-06-26 | 3.390 | 3.460 | 3.320 | 3.370 | 67.400 | 136,290 |
| 2024-06-25 | 3.600 | 3.690 | 3.400 | 3.400 | 68.000 | 165,595 |
| 2024-06-24 | 3.810 | 3.850 | 3.500 | 3.550 | 71.000 | 263,420 |
| 2024-06-21 | 3.430 | 3.960 | 3.400 | 3.790 | 75.800 | 286,735 |
| 2024-06-20 | 3.510 | 3.620 | 3.410 | 3.430 | 68.600 | 68,220 |
| 2024-06-19 | 3.370 | 3.500 | 3.320 | 3.500 | 70.000 | 79,450 |
| 2024-06-18 | 3.400 | 3.480 | 3.380 | 3.380 | 67.600 | 58,740 |
| 2024-06-17 | 3.600 | 3.630 | 3.380 | 3.440 | 68.800 | 80,920 |
| 2024-06-14 | 3.660 | 3.770 | 3.570 | 3.600 | 72.000 | 94,420 |
| 2024-06-13 | 3.750 | 3.820 | 3.660 | 3.660 | 73.200 | 59,555 |
| 2024-06-12 | 3.750 | 3.830 | 3.620 | 3.740 | 74.800 | 151,015 |
| 2024-06-11 | 3.640 | 3.780 | 3.640 | 3.740 | 74.800 | 84,510 |
| 2024-06-10 | 3.780 | 3.790 | 3.580 | 3.640 | 72.800 | 105,495 |
| 2024-06-07 | 3.930 | 3.990 | 3.730 | 3.730 | 74.600 | 138,110 |
| 2024-06-06 | 3.860 | 4.090 | 3.860 | 4.040 | 80.800 | 84,655 |
| 2024-06-05 | 4.020 | 4.070 | 3.850 | 3.890 | 77.800 | 88,825 |
| 2024-06-04 | 4.190 | 4.210 | 3.950 | 4.020 | 80.400 | 106,455 |
| 2024-06-03 | 4.150 | 4.340 | 4.050 | 4.190 | 83.800 | 96,325 |
| 2024-05-31 | 4.120 | 4.180 | 4.050 | 4.140 | 82.800 | 50,440 |
| 2024-05-29 | 4.300 | 4.360 | 4.090 | 4.140 | 82.800 | 112,045 |
| 2024-05-28 | 4.600 | 4.670 | 4.250 | 4.270 | 85.400 | 165,980 |
| 2024-05-27 | 4.830 | 4.850 | 4.550 | 4.550 | 91.000 | 149,695 |
| 2024-05-24 | 5.000 | 5.000 | 4.780 | 4.800 | 96.000 | 91,240 |
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.