Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.260 | 1.300 | 1.260 | 1.280 | 25.600 | 111,290 |
| 2025-02-07 | 1.290 | 1.310 | 1.260 | 1.270 | 25.400 | 122,725 |
| 2025-02-06 | 1.310 | 1.330 | 1.290 | 1.310 | 26.200 | 129,830 |
| 2025-02-05 | 1.360 | 1.370 | 1.310 | 1.320 | 26.400 | 121,895 |
| 2025-02-04 | 1.340 | 1.370 | 1.310 | 1.370 | 27.400 | 196,995 |
| 2025-02-03 | 1.380 | 1.400 | 1.320 | 1.350 | 27.000 | 150,560 |
| 2025-01-31 | 1.380 | 1.420 | 1.370 | 1.370 | 27.400 | 142,835 |
| 2025-01-30 | 1.360 | 1.410 | 1.360 | 1.400 | 28.000 | 244,110 |
| 2025-01-29 | 1.370 | 1.410 | 1.340 | 1.360 | 27.200 | 250,625 |
| 2025-01-28 | 1.400 | 1.430 | 1.340 | 1.350 | 27.000 | 233,235 |
| 2025-01-27 | 1.490 | 1.530 | 1.390 | 1.390 | 27.800 | 728,635 |
| 2025-01-24 | 1.320 | 1.360 | 1.300 | 1.330 | 26.600 | 181,160 |
| 2025-01-23 | 1.320 | 1.360 | 1.300 | 1.310 | 26.200 | 224,460 |
| 2025-01-22 | 1.330 | 1.380 | 1.300 | 1.310 | 26.200 | 166,535 |
| 2025-01-21 | 1.310 | 1.330 | 1.240 | 1.330 | 26.600 | 282,940 |
| 2025-01-20 | 1.250 | 1.360 | 1.250 | 1.310 | 26.200 | 335,970 |
| 2025-01-17 | 1.320 | 1.370 | 1.250 | 1.270 | 25.400 | 281,360 |
| 2025-01-16 | 1.470 | 1.540 | 1.320 | 1.320 | 26.400 | 856,750 |
| 2025-01-15 | 1.180 | 1.580 | 1.170 | 1.580 | 31.600 | 1,054,950 |
| 2025-01-14 | 1.150 | 1.180 | 1.150 | 1.180 | 23.600 | 123,260 |
| 2025-01-13 | 1.160 | 1.170 | 1.130 | 1.150 | 23.000 | 96,345 |
| 2025-01-10 | 1.150 | 1.170 | 1.120 | 1.160 | 23.200 | 117,730 |
| 2025-01-09 | 1.140 | 1.170 | 1.140 | 1.160 | 23.200 | 111,900 |
| 2025-01-08 | 1.240 | 1.250 | 1.150 | 1.160 | 23.200 | 154,900 |
| 2025-01-07 | 1.210 | 1.260 | 1.210 | 1.250 | 25.000 | 137,110 |
| 2025-01-06 | 1.200 | 1.240 | 1.200 | 1.230 | 24.600 | 115,390 |
| 2025-01-03 | 1.170 | 1.240 | 1.170 | 1.180 | 23.600 | 219,030 |
| 2025-01-02 | 1.190 | 1.220 | 1.150 | 1.160 | 23.200 | 134,545 |
| 2024-12-30 | 1.140 | 1.190 | 1.140 | 1.180 | 23.600 | 147,850 |
| 2024-12-27 | 1.110 | 1.150 | 1.090 | 1.150 | 23.000 | 148,145 |
| 2024-12-26 | 1.140 | 1.140 | 1.090 | 1.100 | 22.000 | 145,630 |
| 2024-12-23 | 1.170 | 1.190 | 1.120 | 1.140 | 22.800 | 92,920 |
| 2024-12-20 | 1.160 | 1.250 | 1.140 | 1.190 | 23.800 | 261,035 |
| 2024-12-19 | 1.120 | 1.180 | 1.100 | 1.160 | 23.200 | 340,415 |
| 2024-12-18 | 1.180 | 1.210 | 1.100 | 1.100 | 22.000 | 221,705 |
| 2024-12-17 | 1.270 | 1.270 | 1.170 | 1.210 | 24.200 | 295,595 |
| 2024-12-16 | 1.300 | 1.310 | 1.240 | 1.240 | 24.800 | 116,665 |
| 2024-12-13 | 1.310 | 1.340 | 1.280 | 1.290 | 25.800 | 119,390 |
| 2024-12-12 | 1.300 | 1.370 | 1.260 | 1.310 | 26.200 | 196,020 |
| 2024-12-11 | 1.350 | 1.420 | 1.310 | 1.360 | 27.200 | 155,350 |
| 2024-12-10 | 1.270 | 1.360 | 1.230 | 1.350 | 27.000 | 355,110 |
| 2024-12-09 | 1.310 | 1.350 | 1.240 | 1.240 | 24.800 | 417,780 |
| 2024-12-06 | 1.440 | 1.450 | 1.290 | 1.300 | 26.000 | 455,120 |
| 2024-12-05 | 1.440 | 1.490 | 1.430 | 1.430 | 28.600 | 179,155 |
| 2024-12-04 | 1.470 | 1.490 | 1.410 | 1.410 | 28.200 | 148,385 |
| 2024-12-03 | 1.510 | 1.540 | 1.450 | 1.460 | 29.200 | 160,985 |
| 2024-12-02 | 1.480 | 1.560 | 1.460 | 1.500 | 30.000 | 167,525 |
| 2024-11-29 | 1.390 | 1.490 | 1.330 | 1.480 | 29.600 | 258,260 |
| 2024-11-28 | 1.530 | 1.540 | 1.370 | 1.380 | 27.600 | 435,845 |
| 2024-11-27 | 1.670 | 1.680 | 1.530 | 1.530 | 30.600 | 277,185 |
| 2024-11-26 | 1.560 | 1.690 | 1.560 | 1.650 | 33.000 | 370,400 |
| 2024-11-25 | 1.610 | 1.610 | 1.550 | 1.570 | 31.400 | 286,125 |
| 2024-11-22 | 1.540 | 1.600 | 1.480 | 1.590 | 31.800 | 289,155 |
| 2024-11-21 | 1.690 | 1.710 | 1.520 | 1.520 | 30.400 | 364,565 |
| 2024-11-19 | 1.550 | 1.670 | 1.470 | 1.670 | 33.400 | 662,545 |
| 2024-11-18 | 1.400 | 1.530 | 1.390 | 1.530 | 30.600 | 330,640 |
| 2024-11-14 | 1.470 | 1.480 | 1.380 | 1.400 | 28.000 | 315,115 |
| 2024-11-13 | 1.480 | 1.520 | 1.430 | 1.470 | 29.400 | 241,760 |
| 2024-11-12 | 1.600 | 1.640 | 1.460 | 1.480 | 29.600 | 392,740 |
| 2024-11-11 | 1.490 | 1.760 | 1.460 | 1.580 | 31.600 | 924,490 |
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.