Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.240 | 1.280 | 1.200 | 1.220 | 24.400 | 210,860 |
| 2025-05-09 | 1.240 | 1.260 | 1.190 | 1.210 | 24.200 | 218,655 |
| 2025-05-08 | 1.270 | 1.330 | 1.230 | 1.240 | 24.800 | 257,720 |
| 2025-05-07 | 1.260 | 1.270 | 1.190 | 1.230 | 24.600 | 232,555 |
| 2025-05-06 | 1.320 | 1.340 | 1.250 | 1.250 | 25.000 | 221,730 |
| 2025-05-05 | 1.330 | 1.350 | 1.290 | 1.310 | 26.200 | 177,830 |
| 2025-05-02 | 1.410 | 1.450 | 1.290 | 1.320 | 26.400 | 344,755 |
| 2025-04-30 | 1.310 | 1.540 | 1.300 | 1.400 | 28.000 | 659,965 |
| 2025-04-29 | 1.390 | 1.390 | 1.330 | 1.340 | 26.800 | 273,295 |
| 2025-04-28 | 1.580 | 1.590 | 1.350 | 1.370 | 27.400 | 643,995 |
| 2025-04-25 | 1.710 | 1.720 | 1.560 | 1.560 | 31.200 | 287,875 |
| 2025-04-24 | 1.650 | 1.740 | 1.560 | 1.670 | 33.400 | 480,180 |
| 2025-04-23 | 1.780 | 1.830 | 1.650 | 1.650 | 33.000 | 405,175 |
| 2025-04-22 | 1.580 | 1.810 | 1.530 | 1.740 | 34.800 | 395,150 |
| 2025-04-17 | 1.590 | 1.620 | 1.550 | 1.570 | 31.400 | 258,250 |
| 2025-04-16 | 1.670 | 1.700 | 1.550 | 1.570 | 31.400 | 345,585 |
| 2025-04-15 | 1.730 | 1.750 | 1.670 | 1.670 | 33.400 | 139,845 |
| 2025-04-14 | 1.790 | 1.870 | 1.690 | 1.720 | 34.400 | 323,420 |
| 2025-04-11 | 1.750 | 1.810 | 1.680 | 1.740 | 34.800 | 336,135 |
| 2025-04-10 | 1.850 | 1.880 | 1.700 | 1.710 | 34.200 | 346,000 |
| 2025-04-09 | 1.710 | 1.880 | 1.660 | 1.850 | 37.000 | 580,530 |
| 2025-04-08 | 1.950 | 2.090 | 1.730 | 1.730 | 34.600 | 571,490 |
| 2025-04-07 | 1.950 | 2.100 | 1.880 | 1.910 | 38.200 | 548,655 |
| 2025-04-04 | 2.040 | 2.260 | 1.950 | 2.000 | 40.000 | 679,155 |
| 2025-04-03 | 2.170 | 2.370 | 1.940 | 2.040 | 40.800 | 822,930 |
| 2025-04-02 | 2.580 | 2.750 | 2.090 | 2.100 | 42.000 | 1,245,710 |
| 2025-04-01 | 2.300 | 2.780 | 2.200 | 2.550 | 51.000 | 1,057,360 |
| 2025-03-31 | 2.150 | 2.400 | 2.140 | 2.270 | 45.400 | 1,009,045 |
| 2025-03-28 | 1.740 | 2.440 | 1.600 | 2.110 | 42.200 | 1,414,870 |
| 2025-03-27 | 1.860 | 1.860 | 1.560 | 1.640 | 32.800 | 643,560 |
| 2025-03-26 | 1.420 | 1.840 | 1.360 | 1.780 | 35.600 | 1,068,900 |
| 2025-03-25 | 1.240 | 1.350 | 1.240 | 1.350 | 27.000 | 162,940 |
| 2025-03-24 | 1.270 | 1.290 | 1.230 | 1.230 | 24.600 | 81,545 |
| 2025-03-21 | 1.270 | 1.300 | 1.260 | 1.270 | 25.400 | 48,825 |
| 2025-03-20 | 1.310 | 1.340 | 1.260 | 1.260 | 25.200 | 119,610 |
| 2025-03-19 | 1.220 | 1.340 | 1.220 | 1.320 | 26.400 | 209,655 |
| 2025-03-18 | 1.210 | 1.240 | 1.210 | 1.220 | 24.400 | 62,810 |
| 2025-03-17 | 1.180 | 1.250 | 1.170 | 1.230 | 24.600 | 121,270 |
| 2025-03-14 | 1.150 | 1.200 | 1.150 | 1.190 | 23.800 | 95,785 |
| 2025-03-13 | 1.170 | 1.180 | 1.150 | 1.160 | 23.200 | 68,595 |
| 2025-03-12 | 1.210 | 1.240 | 1.170 | 1.180 | 23.600 | 91,925 |
| 2025-03-11 | 1.210 | 1.220 | 1.120 | 1.220 | 24.400 | 171,335 |
| 2025-03-10 | 1.180 | 1.310 | 1.170 | 1.190 | 23.800 | 368,365 |
| 2025-03-07 | 1.100 | 1.190 | 1.090 | 1.190 | 23.800 | 225,740 |
| 2025-03-06 | 1.080 | 1.110 | 1.080 | 1.110 | 22.200 | 60,080 |
| 2025-03-05 | 1.120 | 1.120 | 1.080 | 1.090 | 21.800 | 55,435 |
| 2025-02-28 | 1.110 | 1.130 | 1.090 | 1.100 | 22.000 | 71,745 |
| 2025-02-27 | 1.100 | 1.130 | 1.100 | 1.120 | 22.400 | 65,025 |
| 2025-02-26 | 1.130 | 1.140 | 1.100 | 1.100 | 22.000 | 88,355 |
| 2025-02-25 | 1.110 | 1.130 | 1.100 | 1.130 | 22.600 | 101,555 |
| 2025-02-24 | 1.120 | 1.130 | 1.100 | 1.120 | 22.400 | 129,165 |
| 2025-02-21 | 1.120 | 1.150 | 1.090 | 1.100 | 22.000 | 172,505 |
| 2025-02-20 | 1.120 | 1.140 | 1.100 | 1.110 | 22.200 | 92,555 |
| 2025-02-19 | 1.140 | 1.160 | 1.110 | 1.110 | 22.200 | 108,730 |
| 2025-02-18 | 1.180 | 1.200 | 1.130 | 1.140 | 22.800 | 147,820 |
| 2025-02-17 | 1.120 | 1.210 | 1.120 | 1.180 | 23.600 | 295,385 |
| 2025-02-14 | 1.090 | 1.180 | 1.070 | 1.120 | 22.400 | 379,140 |
| 2025-02-13 | 1.150 | 1.150 | 1.080 | 1.090 | 21.800 | 352,655 |
| 2025-02-12 | 1.270 | 1.280 | 1.150 | 1.150 | 23.000 | 408,150 |
| 2025-02-11 | 1.270 | 1.330 | 1.270 | 1.290 | 25.800 | 134,950 |
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.