Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.930 | 4.970 | 4.810 | 4.970 | 99.400 | 81,095 |
| 2024-05-22 | 5.080 | 5.110 | 4.860 | 4.860 | 97.200 | 115,915 |
| 2024-05-21 | 5.200 | 5.240 | 5.060 | 5.100 | 102.00 | 130,725 |
| 2024-05-20 | 5.450 | 5.560 | 5.200 | 5.200 | 104.00 | 232,685 |
| 2024-05-17 | 6.000 | 6.040 | 5.220 | 5.400 | 108.00 | 421,740 |
| 2024-05-16 | 5.050 | 6.190 | 4.930 | 5.950 | 119.00 | 560,520 |
| 2024-05-15 | 4.840 | 4.870 | 4.730 | 4.780 | 95.600 | 79,165 |
| 2024-05-14 | 4.860 | 5.020 | 4.770 | 4.800 | 96.000 | 64,925 |
| 2024-05-13 | 4.890 | 4.920 | 4.790 | 4.870 | 97.400 | 53,695 |
| 2024-05-10 | 5.000 | 5.040 | 4.790 | 4.850 | 97.000 | 69,500 |
| 2024-05-09 | 5.100 | 5.100 | 4.910 | 5.010 | 100.20 | 86,775 |
| 2024-05-08 | 5.180 | 5.290 | 5.060 | 5.130 | 102.60 | 81,980 |
| 2024-05-07 | 5.490 | 5.490 | 5.180 | 5.180 | 103.60 | 91,345 |
| 2024-05-06 | 5.340 | 5.640 | 5.340 | 5.390 | 107.80 | 104,270 |
| 2024-05-03 | 5.340 | 5.410 | 5.260 | 5.310 | 106.20 | 145,155 |
| 2024-05-02 | 5.370 | 5.380 | 5.200 | 5.260 | 105.20 | 53,900 |
| 2024-04-30 | 5.400 | 5.430 | 5.160 | 5.220 | 104.40 | 68,260 |
| 2024-04-29 | 5.600 | 5.600 | 5.450 | 5.460 | 109.20 | 51,890 |
| 2024-04-26 | 5.320 | 5.610 | 5.320 | 5.530 | 110.60 | 69,855 |
| 2024-04-25 | 5.260 | 5.410 | 5.120 | 5.260 | 105.20 | 63,025 |
| 2024-04-24 | 5.660 | 5.670 | 5.280 | 5.300 | 106.00 | 75,455 |
| 2024-04-23 | 5.750 | 5.750 | 5.610 | 5.610 | 112.20 | 42,620 |
| 2024-04-22 | 5.810 | 5.820 | 5.650 | 5.760 | 115.20 | 39,770 |
| 2024-04-19 | 5.840 | 5.860 | 5.700 | 5.770 | 115.40 | 64,875 |
| 2024-04-18 | 6.010 | 6.040 | 5.800 | 5.820 | 116.40 | 74,585 |
| 2024-04-17 | 6.060 | 6.150 | 5.860 | 5.990 | 119.80 | 89,675 |
| 2024-04-16 | 5.910 | 6.070 | 5.900 | 6.000 | 120.00 | 77,330 |
| 2024-04-15 | 5.960 | 6.190 | 5.850 | 5.990 | 119.80 | 112,175 |
| 2024-04-12 | 6.360 | 6.410 | 5.830 | 5.930 | 118.60 | 182,670 |
| 2024-04-11 | 6.900 | 6.900 | 6.250 | 6.330 | 126.60 | 275,685 |
| 2024-04-10 | 6.000 | 6.910 | 5.820 | 6.900 | 138.00 | 286,970 |
| 2024-04-09 | 6.070 | 6.130 | 5.860 | 5.950 | 119.00 | 148,940 |
| 2024-04-08 | 6.390 | 6.450 | 5.920 | 6.020 | 120.40 | 174,260 |
| 2024-04-05 | 6.580 | 6.600 | 6.140 | 6.220 | 124.40 | 141,750 |
| 2024-04-04 | 6.700 | 6.790 | 6.490 | 6.530 | 130.60 | 94,460 |
| 2024-04-03 | 6.680 | 6.690 | 6.520 | 6.610 | 132.20 | 67,170 |
| 2024-04-02 | 6.770 | 6.820 | 6.470 | 6.700 | 134.00 | 53,655 |
| 2024-04-01 | 6.680 | 6.840 | 6.450 | 6.770 | 135.40 | 142,410 |
| 2024-03-28 | 6.680 | 6.800 | 6.510 | 6.640 | 132.80 | 108,110 |
| 2024-03-27 | 6.800 | 7.090 | 6.510 | 6.600 | 132.00 | 190,190 |
| 2024-03-26 | 6.580 | 6.880 | 6.270 | 6.420 | 128.40 | 152,845 |
| 2024-03-25 | 7.080 | 7.260 | 6.580 | 6.600 | 132.00 | 179,600 |
| 2024-03-22 | 7.240 | 7.380 | 6.870 | 7.000 | 140.00 | 142,000 |
| 2024-03-21 | 7.490 | 7.840 | 7.080 | 7.180 | 143.60 | 313,955 |
| 2024-03-20 | 6.420 | 7.370 | 6.400 | 7.320 | 146.40 | 428,750 |
| 2024-03-19 | 7.710 | 7.930 | 6.500 | 6.500 | 130.00 | 503,390 |
| 2024-03-18 | 8.750 | 8.990 | 7.610 | 7.930 | 158.60 | 422,455 |
| 2024-03-15 | 10.646 | 10.970 | 9.496 | 9.496 | 189.92 | 518,207 |
| 2024-03-14 | 9.624 | 10.646 | 9.624 | 10.416 | 208.32 | 619,888 |
| 2024-03-13 | 8.943 | 9.522 | 8.781 | 9.420 | 188.39 | 442,967 |
| 2024-03-12 | 7.835 | 8.926 | 7.623 | 8.815 | 176.30 | 707,938 |
| 2024-03-11 | 7.563 | 8.857 | 7.520 | 8.764 | 175.28 | 516,322 |
| 2024-03-08 | 6.813 | 7.708 | 6.788 | 7.427 | 148.53 | 353,173 |
| 2024-03-07 | 7.623 | 7.665 | 6.873 | 6.916 | 138.31 | 205,095 |
| 2024-03-06 | 8.006 | 8.065 | 7.452 | 7.537 | 150.75 | 213,038 |
| 2024-03-05 | 7.955 | 8.219 | 7.759 | 7.929 | 158.58 | 180,402 |
| 2024-03-04 | 7.793 | 8.159 | 7.742 | 7.921 | 158.41 | 310,188 |
| 2024-03-01 | 7.503 | 7.767 | 7.180 | 7.708 | 154.15 | 225,261 |
| 2024-02-29 | 7.265 | 7.674 | 7.180 | 7.418 | 148.36 | 448,039 |
| 2024-02-28 | 6.728 | 7.282 | 6.618 | 7.171 | 143.42 | 246,578 |
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.