Gafisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	6.890	6.890	6.600	6.680	6.680	597,400
2025-10-27	7.300	7.480	6.710	6.780	6.780	1,132,900
2025-10-24	6.610	7.530	6.560	7.270	7.270	1,178,200
2025-10-23	6.520	6.790	6.480	6.660	6.660	647,400
2025-10-22	6.650	6.700	6.260	6.480	6.480	785,900
2025-10-21	6.190	6.940	5.980	6.580	6.580	908,400
2025-10-20	6.190	6.880	5.980	6.700	6.700	1,678,400
2025-10-17	6.170	6.450	5.890	6.120	6.120	928,700
2025-10-16	6.610	6.680	6.210	6.250	6.250	728,700
2025-10-15	6.680	7.050	6.510	6.620	6.620	689,700
2025-10-14	6.700	6.720	6.490	6.660	6.660	416,000
2025-10-13	6.850	7.020	6.500	6.700	6.700	592,800
2025-10-10	6.900	7.050	6.730	6.870	6.870	559,500
2025-10-09	7.150	7.700	6.860	6.900	6.900	748,600
2025-10-08	7.150	7.700	7.140	7.310	7.310	774,500
2025-10-07	7.310	7.340	7.050	7.120	7.120	438,200
2025-10-06	8.100	8.200	7.350	7.350	7.350	960,600
2025-10-03	8.050	8.250	7.910	8.200	8.200	711,100
2025-10-02	8.330	8.540	8.020	8.100	8.100	676,000
2025-10-01	8.160	8.600	7.960	8.300	8.300	751,000
2025-09-30	8.600	8.700	7.870	8.120	8.120	2,058,200
2025-09-29	10.290	10.470	8.480	8.480	8.480	1,887,200
2025-09-26	10.750	10.800	10.150	10.290	10.290	577,400
2025-09-25	11.500	11.520	10.720	10.720	10.720	454,000
2025-09-24	11.640	11.690	11.480	11.500	11.500	336,900
2025-09-23	11.570	11.750	11.540	11.590	11.590	408,200
2025-09-22	11.730	11.790	11.580	11.600	11.600	199,500
2025-09-19	11.740	11.880	11.680	11.710	11.710	327,000
2025-09-18	12.100	12.100	11.740	11.780	11.780	491,300
2025-09-17	11.820	12.280	11.690	12.120	12.120	831,400
2025-09-16	11.920	12.670	11.800	11.810	11.810	966,600
2025-09-15	12.120	12.120	11.900	11.920	11.920	223,200
2025-09-12	11.870	12.120	11.850	12.020	12.020	314,900
2025-09-11	11.890	12.210	11.830	11.990	11.990	445,800
2025-09-10	11.940	12.250	11.760	11.830	11.830	485,000
2025-09-09	12.080	12.130	11.870	11.910	11.910	501,100
2025-09-08	12.720	12.720	12.010	12.010	12.010	602,900
2025-09-05	12.330	13.750	12.330	12.750	12.750	1,407,700
2025-09-04	12.200	12.420	12.190	12.250	12.250	319,000
2025-09-03	12.510	12.630	12.240	12.250	12.250	420,000
2025-09-02	12.880	12.900	12.650	12.650	12.650	266,000
2025-09-01	13.320	13.500	12.910	12.910	12.910	485,900
2025-08-29	13.390	13.550	13.170	13.380	13.380	505,700
2025-08-28	13.350	13.740	13.200	13.240	13.240	433,400
2025-08-27	13.500	13.580	12.950	13.310	13.310	375,300
2025-08-26	13.800	13.800	13.440	13.450	13.450	214,400
2025-08-25	13.870	13.940	13.660	13.760	13.760	136,500
2025-08-22	13.010	13.990	12.920	13.830	13.830	550,900
2025-08-21	12.990	13.440	12.750	13.010	13.010	196,500
2025-08-20	13.410	13.530	12.950	12.950	12.950	165,200
2025-08-19	13.800	13.890	13.360	13.500	13.500	124,800
2025-08-18	13.800	13.990	13.730	13.820	13.820	151,900
2025-08-15	14.610	14.690	13.800	13.800	13.800	267,700
2025-08-14	14.700	14.900	14.400	14.410	14.410	242,300
2025-08-13	14.900	15.000	14.500	14.650	14.650	260,100
2025-08-12	15.850	16.040	14.800	14.800	14.800	498,600
2025-08-11	15.610	15.880	15.180	15.600	15.600	206,000
2025-08-08	17.160	17.450	15.530	15.560	15.560	349,900
2025-08-07	15.310	17.960	15.310	17.160	17.160	833,800
2025-08-06	15.200	15.580	15.100	15.200	15.200	235,600

← NewerPage 5 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.