Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.550 | 5.030 | 4.460 | 4.730 | 4.730 | 1,526,300 |
| 2026-01-26 | 4.370 | 4.710 | 4.310 | 4.460 | 4.460 | 1,140,600 |
| 2026-01-23 | 4.020 | 4.300 | 4.000 | 4.150 | 4.150 | 810,200 |
| 2026-01-22 | 4.010 | 4.200 | 3.970 | 4.030 | 4.030 | 570,600 |
| 2026-01-21 | 3.900 | 4.080 | 3.900 | 4.050 | 4.050 | 393,800 |
| 2026-01-20 | 4.020 | 4.040 | 3.910 | 3.910 | 3.910 | 298,400 |
| 2026-01-19 | 4.010 | 4.140 | 3.890 | 4.080 | 4.080 | 384,300 |
| 2026-01-16 | 4.200 | 4.270 | 3.980 | 4.030 | 4.030 | 419,700 |
| 2026-01-15 | 4.400 | 4.480 | 4.160 | 4.160 | 4.160 | 458,400 |
| 2026-01-14 | 4.550 | 4.630 | 4.440 | 4.490 | 4.490 | 285,400 |
| 2026-01-13 | 4.730 | 4.750 | 4.530 | 4.530 | 4.530 | 306,900 |
| 2026-01-12 | 4.810 | 4.860 | 4.740 | 4.740 | 4.740 | 160,800 |
| 2026-01-09 | 4.890 | 5.040 | 4.810 | 4.810 | 4.810 | 415,700 |
| 2026-01-08 | 4.900 | 4.930 | 4.880 | 4.880 | 4.880 | 107,600 |
| 2026-01-07 | 4.990 | 5.010 | 4.880 | 4.900 | 4.900 | 322,500 |
| 2026-01-06 | 5.000 | 5.100 | 4.990 | 5.000 | 5.000 | 242,200 |
| 2026-01-05 | 5.000 | 5.060 | 4.960 | 5.060 | 5.060 | 230,500 |
| 2026-01-02 | 5.420 | 5.420 | 4.990 | 5.000 | 5.000 | 725,000 |
| 2025-12-30 | 5.230 | 5.470 | 5.210 | 5.350 | 5.350 | 299,700 |
| 2025-12-29 | 5.030 | 5.200 | 5.030 | 5.200 | 5.200 | 202,300 |
| 2025-12-26 | 5.030 | 5.150 | 5.010 | 5.100 | 5.100 | 168,100 |
| 2025-12-23 | 4.870 | 5.150 | 4.850 | 5.100 | 5.100 | 535,500 |
| 2025-12-22 | 4.990 | 5.030 | 4.900 | 4.900 | 4.900 | 185,400 |
| 2025-12-19 | 5.000 | 5.080 | 4.970 | 5.040 | 5.040 | 226,000 |
| 2025-12-18 | 4.980 | 5.130 | 4.960 | 5.020 | 5.020 | 318,500 |
| 2025-12-17 | 4.950 | 5.040 | 4.830 | 5.020 | 5.020 | 413,100 |
| 2025-12-16 | 5.090 | 5.130 | 4.910 | 4.950 | 4.950 | 603,300 |
| 2025-12-15 | 5.350 | 5.500 | 5.030 | 5.070 | 5.070 | 1,086,300 |
| 2025-12-12 | 5.050 | 5.480 | 5.020 | 5.380 | 5.380 | 897,900 |
| 2025-12-11 | 5.050 | 5.350 | 5.020 | 5.230 | 5.230 | 571,400 |
| 2025-12-10 | 5.050 | 5.150 | 4.980 | 5.150 | 5.150 | 319,900 |
| 2025-12-09 | 4.940 | 5.170 | 4.850 | 5.090 | 5.090 | 530,300 |
| 2025-12-08 | 5.000 | 5.060 | 4.920 | 4.960 | 4.960 | 509,700 |
| 2025-12-05 | 5.130 | 5.300 | 4.920 | 4.940 | 4.940 | 990,200 |
| 2025-12-04 | 5.060 | 5.240 | 5.050 | 5.210 | 5.210 | 493,400 |
| 2025-12-03 | 5.230 | 5.320 | 5.000 | 5.010 | 5.010 | 664,400 |
| 2025-12-02 | 4.910 | 5.220 | 4.910 | 5.220 | 5.220 | 582,400 |
| 2025-12-01 | 4.980 | 5.240 | 4.800 | 4.940 | 4.940 | 810,800 |
| 2025-11-28 | 4.720 | 5.020 | 4.510 | 5.000 | 5.000 | 1,160,100 |
| 2025-11-27 | 4.840 | 4.940 | 4.680 | 4.690 | 4.690 | 524,700 |
| 2025-11-26 | 5.090 | 5.290 | 4.800 | 4.800 | 4.800 | 886,900 |
| 2025-11-25 | 5.080 | 5.180 | 4.960 | 4.980 | 4.980 | 566,700 |
| 2025-11-24 | 5.250 | 5.460 | 5.160 | 5.190 | 5.190 | 836,700 |
| 2025-11-21 | 4.800 | 5.570 | 4.700 | 5.280 | 5.280 | 2,259,800 |
| 2025-11-19 | 5.010 | 5.130 | 4.660 | 4.710 | 4.710 | 1,204,100 |
| 2025-11-18 | 5.300 | 5.320 | 5.110 | 5.110 | 5.110 | 487,100 |
| 2025-11-17 | 5.460 | 5.480 | 5.250 | 5.260 | 5.260 | 802,700 |
| 2025-11-14 | 5.460 | 5.510 | 5.240 | 5.500 | 5.500 | 888,300 |
| 2025-11-13 | 5.940 | 5.960 | 5.650 | 5.670 | 5.670 | 621,000 |
| 2025-11-12 | 6.110 | 6.120 | 5.850 | 5.890 | 5.890 | 911,400 |
| 2025-11-11 | 6.160 | 6.670 | 6.030 | 6.070 | 6.070 | 1,145,500 |
| 2025-11-10 | 6.310 | 6.560 | 6.080 | 6.140 | 6.140 | 550,900 |
| 2025-11-07 | 6.070 | 6.330 | 5.890 | 6.290 | 6.290 | 556,300 |
| 2025-11-06 | 6.080 | 6.120 | 5.950 | 6.050 | 6.050 | 393,800 |
| 2025-11-05 | 5.850 | 6.150 | 5.820 | 6.080 | 6.080 | 514,300 |
| 2025-11-04 | 6.020 | 6.040 | 5.830 | 5.850 | 5.850 | 486,100 |
| 2025-11-03 | 6.380 | 6.400 | 5.950 | 6.010 | 6.010 | 765,700 |
| 2025-10-31 | 6.520 | 6.530 | 6.290 | 6.350 | 6.350 | 553,100 |
| 2025-10-30 | 6.590 | 6.700 | 6.470 | 6.490 | 6.490 | 554,600 |
| 2025-10-29 | 6.700 | 6.820 | 6.610 | 6.640 | 6.640 | 368,900 |
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.