Gafisa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.490 | 1.520 | 1.440 | 1.490 | 29.800 | 296,290 |
| 2024-11-07 | 1.530 | 1.580 | 1.490 | 1.500 | 30.000 | 165,530 |
| 2024-11-06 | 1.520 | 1.570 | 1.500 | 1.540 | 30.800 | 157,845 |
| 2024-11-05 | 1.540 | 1.580 | 1.500 | 1.560 | 31.200 | 174,300 |
| 2024-11-04 | 1.470 | 1.560 | 1.470 | 1.550 | 31.000 | 237,095 |
| 2024-11-01 | 1.530 | 1.540 | 1.460 | 1.460 | 29.200 | 251,985 |
| 2024-10-31 | 1.600 | 1.610 | 1.530 | 1.540 | 30.800 | 164,540 |
| 2024-10-30 | 1.600 | 1.640 | 1.580 | 1.590 | 31.800 | 242,705 |
| 2024-10-29 | 1.680 | 1.700 | 1.580 | 1.590 | 31.800 | 358,230 |
| 2024-10-28 | 1.670 | 1.730 | 1.670 | 1.670 | 33.400 | 255,170 |
| 2024-10-25 | 1.730 | 1.750 | 1.650 | 1.660 | 33.200 | 216,445 |
| 2024-10-24 | 1.720 | 1.740 | 1.690 | 1.710 | 34.200 | 244,990 |
| 2024-10-23 | 1.700 | 1.750 | 1.670 | 1.740 | 34.800 | 270,810 |
| 2024-10-22 | 1.720 | 1.800 | 1.670 | 1.700 | 34.000 | 223,725 |
| 2024-10-21 | 1.750 | 1.800 | 1.710 | 1.740 | 34.800 | 219,365 |
| 2024-10-18 | 1.840 | 1.880 | 1.730 | 1.730 | 34.600 | 223,470 |
| 2024-10-17 | 1.890 | 1.890 | 1.820 | 1.830 | 36.600 | 219,010 |
| 2024-10-16 | 1.900 | 1.950 | 1.880 | 1.890 | 37.800 | 175,400 |
| 2024-10-15 | 1.940 | 2.000 | 1.880 | 1.900 | 38.000 | 227,715 |
| 2024-10-14 | 1.900 | 2.000 | 1.900 | 1.930 | 38.600 | 307,185 |
| 2024-10-11 | 1.900 | 1.940 | 1.870 | 1.900 | 38.000 | 140,775 |
| 2024-10-10 | 1.920 | 1.930 | 1.870 | 1.910 | 38.200 | 144,420 |
| 2024-10-09 | 2.000 | 2.000 | 1.890 | 1.910 | 38.200 | 200,575 |
| 2024-10-08 | 2.000 | 2.040 | 1.980 | 1.990 | 39.800 | 208,645 |
| 2024-10-07 | 2.140 | 2.160 | 2.010 | 2.010 | 40.200 | 201,935 |
| 2024-10-04 | 2.120 | 2.130 | 2.080 | 2.110 | 42.200 | 119,270 |
| 2024-10-03 | 2.230 | 2.230 | 2.100 | 2.110 | 42.200 | 199,885 |
| 2024-10-02 | 2.260 | 2.390 | 2.220 | 2.220 | 44.400 | 237,155 |
| 2024-10-01 | 2.250 | 2.270 | 2.220 | 2.240 | 44.800 | 102,500 |
| 2024-09-30 | 2.300 | 2.340 | 2.230 | 2.230 | 44.600 | 91,925 |
| 2024-09-27 | 2.330 | 2.390 | 2.290 | 2.310 | 46.200 | 101,545 |
| 2024-09-26 | 2.340 | 2.440 | 2.300 | 2.330 | 46.600 | 159,740 |
| 2024-09-25 | 2.320 | 2.380 | 2.280 | 2.320 | 46.400 | 95,905 |
| 2024-09-24 | 2.390 | 2.450 | 2.310 | 2.350 | 47.000 | 157,650 |
| 2024-09-23 | 2.300 | 2.410 | 2.240 | 2.330 | 46.600 | 194,495 |
| 2024-09-20 | 2.440 | 2.470 | 2.240 | 2.280 | 45.600 | 177,195 |
| 2024-09-19 | 2.600 | 2.600 | 2.430 | 2.430 | 48.600 | 146,635 |
| 2024-09-18 | 2.570 | 2.660 | 2.480 | 2.520 | 50.400 | 193,305 |
| 2024-09-17 | 2.530 | 2.570 | 2.520 | 2.540 | 50.800 | 71,730 |
| 2024-09-16 | 2.580 | 2.620 | 2.530 | 2.540 | 50.800 | 102,085 |
| 2024-09-13 | 2.430 | 2.630 | 2.430 | 2.580 | 51.600 | 240,810 |
| 2024-09-12 | 2.450 | 2.570 | 2.410 | 2.440 | 48.800 | 143,070 |
| 2024-09-11 | 2.430 | 2.480 | 2.370 | 2.480 | 49.600 | 123,870 |
| 2024-09-10 | 2.480 | 2.490 | 2.400 | 2.430 | 48.600 | 141,280 |
| 2024-09-09 | 2.590 | 2.610 | 2.460 | 2.490 | 49.800 | 209,495 |
| 2024-09-06 | 2.720 | 2.740 | 2.580 | 2.580 | 51.600 | 220,405 |
| 2024-09-05 | 2.580 | 2.870 | 2.560 | 2.740 | 54.800 | 283,570 |
| 2024-09-04 | 2.590 | 2.670 | 2.570 | 2.580 | 51.600 | 167,295 |
| 2024-09-03 | 2.630 | 2.700 | 2.560 | 2.600 | 52.000 | 185,345 |
| 2024-09-02 | 2.640 | 2.670 | 2.560 | 2.600 | 52.000 | 144,590 |
| 2024-08-30 | 2.700 | 2.700 | 2.610 | 2.630 | 52.600 | 156,870 |
| 2024-08-29 | 2.800 | 2.830 | 2.630 | 2.690 | 53.800 | 241,050 |
| 2024-08-28 | 2.870 | 2.910 | 2.780 | 2.800 | 56.000 | 198,990 |
| 2024-08-27 | 2.870 | 2.960 | 2.850 | 2.920 | 58.400 | 129,665 |
| 2024-08-26 | 2.910 | 2.940 | 2.840 | 2.880 | 57.600 | 68,975 |
| 2024-08-23 | 2.910 | 2.970 | 2.890 | 2.910 | 58.200 | 114,995 |
| 2024-08-22 | 2.920 | 2.930 | 2.820 | 2.880 | 57.600 | 76,705 |
| 2024-08-21 | 2.930 | 3.090 | 2.850 | 2.930 | 58.600 | 241,410 |
| 2024-08-20 | 2.920 | 2.940 | 2.720 | 2.940 | 58.800 | 219,020 |
| 2024-08-19 | 2.610 | 3.090 | 2.610 | 2.900 | 58.000 | 456,010 |
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.