Gafisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.450	1.460	1.310	1.340	1.340	2,231,400
2026-04-24	1.510	1.520	1.480	1.490	1.490	458,700
2026-04-23	1.500	1.520	1.480	1.500	1.500	768,300
2026-04-22	1.510	1.540	1.480	1.500	1.500	567,500
2026-04-20	1.490	1.530	1.480	1.500	1.500	652,300
2026-04-17	1.610	1.650	1.500	1.500	1.500	2,187,800
2026-04-16	1.510	1.740	1.510	1.590	1.590	3,745,700
2026-04-15	1.490	1.520	1.490	1.510	1.510	791,100
2026-04-14	1.480	1.580	1.480	1.480	1.480	2,123,500
2026-04-13	1.480	1.490	1.460	1.470	1.470	731,600
2026-04-10	1.640	1.650	1.480	1.480	1.480	2,511,400
2026-04-09	1.600	1.730	1.560	1.640	1.640	1,518,700
2026-04-08	1.520	1.710	1.500	1.590	1.590	2,749,200
2026-04-07	1.540	1.540	1.470	1.480	1.480	737,400
2026-04-06	1.610	1.610	1.520	1.520	1.520	760,800
2026-04-02	1.650	1.650	1.590	1.600	1.600	517,700
2026-04-01	1.670	1.690	1.640	1.640	1.640	602,400
2026-03-31	1.680	1.720	1.670	1.690	1.690	604,200
2026-03-30	1.690	1.710	1.640	1.670	1.670	509,100
2026-03-27	1.770	1.850	1.670	1.680	1.680	1,264,500
2026-03-26	1.780	1.830	1.760	1.760	1.760	630,800
2026-03-25	1.810	1.830	1.760	1.800	1.800	732,100
2026-03-24	1.820	1.870	1.780	1.790	1.790	663,300
2026-03-23	1.780	1.850	1.780	1.830	1.830	750,400
2026-03-20	1.790	1.800	1.740	1.750	1.750	312,900
2026-03-19	1.840	1.840	1.740	1.780	1.780	927,300
2026-03-18	1.880	1.910	1.850	1.850	1.850	323,100
2026-03-17	1.920	1.970	1.870	1.870	1.870	485,200
2026-03-16	1.920	2.040	1.910	1.940	1.940	554,500
2026-03-13	1.990	2.010	1.910	1.940	1.940	845,900
2026-03-12	2.130	2.140	1.970	1.970	1.970	1,134,800
2026-03-11	1.970	2.190	1.930	2.120	2.120	2,017,100
2026-03-10	2.000	2.060	1.950	1.970	1.970	844,900
2026-03-09	1.910	2.140	1.880	2.000	2.000	1,223,200
2026-03-06	2.000	2.060	1.870	1.910	1.910	1,260,900
2026-03-05	1.880	1.980	1.830	1.950	1.950	2,018,000
2026-03-04	1.960	2.010	1.850	1.860	1.860	1,722,700
2026-03-03	2.190	2.270	1.930	1.950	1.950	2,263,800
2026-03-02	2.270	2.360	2.190	2.190	2.190	1,663,200
2026-02-27	2.470	2.890	2.310	2.370	2.370	5,495,000
2026-02-26	2.200	2.540	2.190	2.500	2.500	3,873,300
2026-02-25	2.440	2.450	2.190	2.190	2.190	1,811,100
2026-02-24	2.550	2.550	2.400	2.410	2.410	1,310,300
2026-02-23	2.690	2.710	2.430	2.500	2.500	1,643,700
2026-02-20	2.820	2.830	2.670	2.700	2.700	1,232,700
2026-02-19	2.970	2.990	2.820	2.850	2.850	713,300
2026-02-18	3.050	3.150	2.910	2.950	2.950	501,600
2026-02-13	3.300	3.300	2.970	2.970	2.970	1,070,700
2026-02-12	3.250	3.490	3.250	3.250	3.250	1,138,600
2026-02-11	3.390	3.420	3.220	3.230	3.230	1,091,700
2026-02-10	3.540	3.600	3.340	3.360	3.360	505,600
2026-02-09	3.700	3.700	3.530	3.540	3.540	521,100
2026-02-06	3.630	3.860	3.630	3.660	3.660	463,900
2026-02-05	3.930	3.970	3.550	3.630	3.630	1,140,800
2026-02-04	3.970	4.000	3.910	3.910	3.910	255,900
2026-02-03	4.080	4.120	3.970	4.000	4.000	846,000
2026-02-02	4.350	4.350	4.030	4.050	4.050	1,034,500
2026-01-30	4.380	4.510	4.310	4.350	4.350	700,500
2026-01-29	4.630	4.750	4.290	4.370	4.370	684,300
2026-01-28	4.800	4.860	4.580	4.640	4.640	700,700

← NewerPage 3 of 21 · 1,245 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.