Gafisa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	15.310	15.470	14.950	14.950	14.950	123,100
2025-08-04	15.220	15.430	14.760	15.240	15.240	210,100
2025-08-01	15.150	15.800	14.940	15.150	15.150	370,000
2025-07-31	15.510	15.800	15.030	15.270	15.270	367,400
2025-07-30	15.890	16.080	15.470	15.570	15.570	198,500
2025-07-29	15.880	16.480	15.280	16.000	16.000	529,900
2025-07-28	16.500	16.500	15.820	15.900	15.900	128,500
2025-07-25	16.570	16.570	16.190	16.250	16.250	107,100
2025-07-24	16.900	17.090	16.170	16.290	16.290	203,300
2025-07-23	17.640	17.950	16.880	16.880	16.880	441,100
2025-07-22	16.900	19.290	16.900	17.620	17.620	578,000
2025-07-21	17.920	17.920	16.870	16.920	16.920	185,500
2025-07-18	18.050	18.380	17.840	17.840	17.840	160,200
2025-07-17	18.180	18.630	17.890	18.050	18.050	185,600
2025-07-16	17.960	18.690	17.560	18.300	18.300	192,900
2025-07-15	18.510	18.700	17.750	17.910	17.910	328,600
2025-07-14	19.990	19.990	18.420	18.500	18.500	280,500
2025-07-11	18.340	19.990	18.290	19.990	19.990	329,600
2025-07-10	17.610	18.930	17.520	18.530	18.530	262,800
2025-07-09	17.860	18.250	17.660	17.900	17.900	198,800
2025-07-08	17.910	18.280	17.850	17.900	17.900	261,200
2025-07-07	19.390	19.390	18.010	18.010	18.010	505,200
2025-07-04	19.810	20.000	19.050	19.050	19.050	325,300
2025-07-03	20.120	20.230	19.800	19.800	19.800	361,300
2025-07-02	20.830	20.950	20.110	20.110	20.110	162,100
2025-07-01	20.700	21.390	20.590	20.840	20.840	278,500
2025-06-30	20.220	21.020	20.210	20.900	20.900	165,200
2025-06-27	20.430	20.840	20.120	20.460	20.460	205,600
2025-06-26	20.360	20.940	20.220	20.450	20.450	282,100
2025-06-25	21.680	21.690	20.300	20.320	20.320	316,200
2025-06-24	22.690	23.040	21.650	21.670	21.670	451,000
2025-06-23	23.330	23.550	22.600	22.600	22.600	298,500
2025-06-20	24.780	24.890	23.510	23.790	23.790	502,900
2025-06-18	22.480	25.590	19.610	25.000	25.000	1,036,800
2025-06-17	22.480	22.580	19.610	22.500	22.500	1,374,400
2025-06-16	24.000	24.730	22.480	22.480	22.480	705,600
2025-06-13	1.230	1.300	1.220	1.240	24.800	263,780
2025-06-12	1.250	1.310	1.240	1.240	24.800	183,440
2025-06-11	1.290	1.320	1.240	1.260	25.200	196,335
2025-06-10	1.220	1.430	1.200	1.290	25.800	718,355
2025-06-09	1.230	1.230	1.180	1.220	24.400	206,635
2025-06-06	1.220	1.240	1.210	1.230	24.600	122,720
2025-06-05	1.230	1.250	1.210	1.230	24.600	102,265
2025-06-04	1.270	1.290	1.220	1.230	24.600	192,340
2025-06-03	1.250	1.260	1.220	1.240	24.800	190,715
2025-06-02	1.220	1.320	1.220	1.260	25.200	483,695
2025-05-30	1.220	1.230	1.210	1.220	24.400	71,710
2025-05-29	1.210	1.240	1.200	1.210	24.200	112,625
2025-05-28	1.250	1.250	1.200	1.200	24.000	198,100
2025-05-27	1.270	1.290	1.240	1.250	25.000	117,595
2025-05-26	1.240	1.270	1.220	1.260	25.200	112,060
2025-05-23	1.280	1.290	1.210	1.230	24.600	218,110
2025-05-22	1.320	1.350	1.270	1.280	25.600	407,530
2025-05-21	1.210	1.330	1.190	1.330	26.600	329,680
2025-05-20	1.230	1.250	1.190	1.210	24.200	197,670
2025-05-19	1.330	1.350	1.230	1.230	24.600	371,170
2025-05-16	1.320	1.350	1.260	1.310	26.200	316,185
2025-05-15	1.310	1.380	1.280	1.290	25.800	355,750
2025-05-14	1.290	1.350	1.250	1.310	26.200	396,920
2025-05-13	1.210	1.400	1.190	1.290	25.800	564,830

← NewerPage 6 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.