Gafisa S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.370	0.390	0.330	0.380	0.380	16,106,000
2026-07-21	0.360	0.380	0.330	0.360	0.360	5,682,500
2026-07-20	0.420	0.430	0.340	0.360	0.360	8,185,500
2026-07-17	0.440	0.510	0.410	0.410	0.410	10,000,800
2026-07-16	0.490	0.490	0.440	0.440	0.440	6,964,700
2026-07-15	0.540	0.560	0.490	0.490	0.490	7,908,400
2026-07-14	0.580	0.600	0.530	0.560	0.560	5,240,100
2026-07-13	0.640	0.650	0.570	0.580	0.580	5,505,800
2026-07-10	0.640	0.650	0.610	0.630	0.630	2,475,700
2026-07-09	0.650	0.660	0.630	0.640	0.640	2,668,300
2026-07-08	0.660	0.690	0.640	0.660	0.660	2,519,500
2026-07-07	0.740	0.750	0.660	0.660	0.660	4,161,000
2026-07-06	1.040	1.060	0.690	0.690	0.690	12,767,200
2026-07-03	1.030	1.100	1.000	1.000	1.000	3,173,800
2026-07-02	1.040	1.080	1.010	1.020	1.020	1,372,600
2026-07-01	1.110	1.120	1.030	1.030	1.030	1,114,900
2026-06-30	1.180	1.180	1.110	1.110	1.110	1,147,300
2026-06-29	1.270	1.330	1.150	1.170	1.170	2,795,300
2026-06-26	1.240	1.380	1.230	1.260	1.260	2,070,800
2026-06-25	1.290	1.320	1.210	1.230	1.230	1,320,600
2026-06-24	1.330	1.350	1.260	1.270	1.270	819,400
2026-06-23	1.200	1.390	1.170	1.330	1.330	2,611,900
2026-06-22	1.250	1.360	1.190	1.210	1.210	3,500,200
2026-06-19	1.420	1.480	1.190	1.210	1.210	3,809,900
2026-06-18	1.330	1.520	1.300	1.410	1.410	2,525,600
2026-06-17	1.210	1.370	1.170	1.310	1.310	3,782,900
2026-06-16	1.170	1.380	1.130	1.200	1.200	2,604,400
2026-06-15	1.060	1.240	1.060	1.150	1.150	1,652,600
2026-06-12	1.040	1.060	1.010	1.030	1.030	992,900
2026-06-11	0.960	1.070	0.960	1.050	1.050	1,860,100
2026-06-10	0.990	1.000	0.960	0.960	0.960	464,100
2026-06-09	0.990	1.010	0.980	0.990	0.990	546,300
2026-06-08	1.010	1.020	0.970	0.980	0.980	227,700
2026-06-05	0.990	1.030	0.960	1.010	1.010	824,600
2026-06-03	1.070	1.070	0.970	0.980	0.980	1,643,000
2026-06-02	1.110	1.110	1.070	1.070	1.070	402,000
2026-06-01	1.140	1.160	1.090	1.110	1.110	636,500
2026-05-29	1.140	1.150	1.110	1.130	1.130	400,500
2026-05-28	1.160	1.160	1.130	1.130	1.130	499,400
2026-05-27	1.170	1.180	1.130	1.140	1.140	378,500
2026-05-26	1.180	1.180	1.120	1.160	1.160	391,500
2026-05-25	1.170	1.180	1.150	1.160	1.160	472,300
2026-05-22	1.150	1.190	1.140	1.150	1.150	472,700
2026-05-21	1.140	1.200	1.130	1.160	1.160	514,400
2026-05-20	1.110	1.180	1.100	1.160	1.160	871,500
2026-05-19	1.210	1.210	1.110	1.110	1.110	1,038,500
2026-05-18	1.210	1.220	1.190	1.200	1.200	426,900
2026-05-15	1.230	1.250	1.190	1.230	1.230	676,600
2026-05-14	1.270	1.290	1.230	1.230	1.230	699,300
2026-05-13	1.300	1.310	1.240	1.270	1.270	817,600
2026-05-12	1.340	1.340	1.280	1.310	1.310	464,300
2026-05-11	1.250	1.350	1.240	1.340	1.340	1,555,500
2026-05-08	1.390	1.430	1.250	1.250	1.250	2,076,800
2026-05-07	1.480	1.490	1.370	1.400	1.400	1,216,600
2026-05-06	1.390	1.530	1.390	1.470	1.470	2,984,100
2026-05-05	1.390	1.440	1.350	1.390	1.390	749,800
2026-05-04	1.350	1.450	1.340	1.410	1.410	1,558,200
2026-04-30	1.270	1.390	1.250	1.390	1.390	2,437,700
2026-04-29	1.320	1.330	1.250	1.270	1.270	742,100
2026-04-28	1.320	1.330	1.300	1.310	1.310	827,600

← NewerPage 2 of 21 · 1,250 trading daysOlder →

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.