São Paulo - Delayed Quote BRL

Gafisa S.A. (GFSA3.SA)

5.26 -0.04 (-0.75%)
At close: April 25 at 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 5.26 5.41 5.12 5.26 5.26 1,260,500
Apr 24, 2024 5.66 5.67 5.28 5.30 5.30 1,509,100
Apr 23, 2024 5.75 5.75 5.61 5.61 5.61 852,400
Apr 22, 2024 5.81 5.82 5.65 5.76 5.76 795,400
Apr 19, 2024 5.84 5.86 5.70 5.77 5.77 1,297,500
Apr 18, 2024 6.01 6.04 5.80 5.82 5.82 1,491,700
Apr 17, 2024 6.06 6.15 5.86 5.99 5.99 1,793,500
Apr 16, 2024 5.91 6.07 5.90 6.00 6.00 1,546,600
Apr 15, 2024 5.96 6.19 5.85 5.99 5.99 2,243,500
Apr 12, 2024 6.36 6.41 5.83 5.93 5.93 3,653,400
Apr 11, 2024 6.90 6.90 6.25 6.33 6.33 5,513,700
Apr 10, 2024 6.00 6.91 5.82 6.90 6.90 5,739,400
Apr 9, 2024 6.07 6.13 5.86 5.95 5.95 2,978,800
Apr 8, 2024 6.39 6.45 5.92 6.02 6.02 3,485,200
Apr 5, 2024 6.58 6.60 6.14 6.22 6.22 2,835,000
Apr 4, 2024 6.70 6.79 6.49 6.53 6.53 1,889,200
Apr 3, 2024 6.68 6.69 6.52 6.61 6.61 1,343,400
Apr 2, 2024 6.77 6.82 6.47 6.70 6.70 1,073,100
Apr 1, 2024 6.68 6.84 6.45 6.77 6.77 2,848,200
Mar 28, 2024 6.68 6.80 6.51 6.64 6.64 2,162,200
Mar 27, 2024 6.80 7.09 6.51 6.60 6.60 3,803,800
Mar 26, 2024 6.58 6.88 6.27 6.42 6.42 3,056,900
Mar 25, 2024 7.08 7.26 6.58 6.60 6.60 3,592,000
Mar 22, 2024 7.24 7.38 6.87 7.00 7.00 2,840,000
Mar 21, 2024 7.49 7.84 7.08 7.18 7.18 6,279,100
Mar 20, 2024 6.42 7.37 6.40 7.32 7.32 8,575,000
Mar 19, 2024 7.71 7.93 6.50 6.50 6.50 10,067,800
Mar 18, 2024 8.75 8.99 7.61 7.93 7.93 8,449,100
Mar 15, 2024 10.65 10.97 9.50 9.50 9.50 10,364,143
Mar 14, 2024 9.62 10.65 9.62 10.42 10.42 12,397,778
Mar 13, 2024 8.94 9.52 8.78 9.42 9.42 8,859,346
Mar 12, 2024 7.84 8.93 7.62 8.81 8.81 14,158,775
Mar 11, 2024 7.56 8.86 7.52 8.76 8.76 10,326,452
Mar 8, 2024 8.00 9.05 7.97 8.72 8.72 6,015,800
Mar 7, 2024 8.95 9.00 8.07 8.12 8.12 3,493,500
Mar 6, 2024 9.40 9.47 8.75 8.85 8.85 3,628,800
Mar 5, 2024 9.34 9.65 9.11 9.31 9.31 3,072,900
Mar 4, 2024 9.15 9.58 9.09 9.30 9.30 5,283,600
Mar 1, 2024 8.81 9.12 8.43 9.05 9.05 3,837,000
Feb 29, 2024 8.53 9.01 8.43 8.71 8.71 7,631,700
Feb 28, 2024 7.90 8.55 7.77 8.42 8.42 4,200,100
Feb 27, 2024 7.58 8.12 7.52 8.00 8.00 4,613,900
Feb 26, 2024 7.39 7.46 7.07 7.39 7.39 3,682,600
Feb 23, 2024 7.05 7.52 6.85 7.38 7.38 6,528,600
Feb 22, 2024 6.44 6.98 6.44 6.98 6.98 6,117,700
Feb 21, 2024 6.47 6.55 6.16 6.43 6.43 4,029,200
Feb 20, 2024 6.22 6.55 6.15 6.47 6.47 4,492,700
Feb 19, 2024 6.06 6.35 5.93 6.26 6.26 4,737,000
Feb 16, 2024 6.08 6.15 5.86 6.00 6.00 3,969,600
Feb 15, 2024 6.12 6.82 5.83 5.85 5.85 8,702,600
Feb 14, 2024 6.01 6.18 5.75 6.05 6.05 3,823,700
Feb 9, 2024 6.00 6.37 5.78 6.04 6.04 8,069,000
Feb 8, 2024 7.20 7.76 5.92 5.92 5.92 9,442,800
Feb 7, 2024 8.65 8.89 6.79 7.85 7.85 17,395,400
Feb 6, 2024 8.86 9.72 8.43 8.55 8.55 8,591,100
Feb 5, 2024 10.91 10.97 8.91 9.18 9.18 6,981,500
Feb 2, 2024 11.48 11.86 10.51 10.95 10.95 10,994,800
Feb 1, 2024 14.35 14.68 11.54 11.75 11.75 10,810,900
Jan 31, 2024 14.00 15.39 13.99 14.09 14.09 6,532,800
Jan 30, 2024 11.67 13.78 11.60 13.57 13.57 7,878,200
Jan 29, 2024 10.92 12.01 10.88 11.54 11.54 4,715,200
Jan 26, 2024 11.34 11.50 10.73 10.98 10.98 3,840,800
Jan 25, 2024 10.59 11.57 10.35 11.20 11.20 5,119,600
Jan 24, 2024 10.68 11.27 10.03 10.63 10.63 8,450,800
Jan 23, 2024 13.90 13.99 11.00 11.08 11.08 7,386,500
Jan 22, 2024 13.55 13.97 12.95 13.79 13.79 3,859,200
Jan 19, 2024 13.81 14.50 13.20 13.38 13.38 4,564,900
Jan 18, 2024 15.30 15.60 13.55 13.62 13.62 5,492,700
Jan 17, 2024 12.88 15.08 12.63 14.90 14.90 8,134,600
Jan 16, 2024 15.85 16.39 13.22 13.25 13.25 9,212,800
Jan 15, 2024 13.90 15.87 13.73 15.60 15.60 7,706,300
Jan 12, 2024 13.10 13.99 13.09 13.52 13.52 7,043,400
Jan 11, 2024 11.50 13.06 11.50 12.72 12.72 6,486,900
Jan 10, 2024 11.50 12.50 11.48 11.65 11.65 6,903,500
Jan 9, 2024 10.65 11.62 10.31 11.45 11.45 5,684,500
Jan 8, 2024 11.16 11.70 10.34 10.55 10.55 4,798,300
Jan 5, 2024 9.72 11.16 9.58 11.05 11.05 6,511,900
Jan 4, 2024 8.97 10.10 8.81 9.70 9.70 5,375,600
Jan 3, 2024 9.45 9.57 8.79 8.96 8.96 4,631,100
Jan 2, 2024 10.42 11.00 8.80 9.60 9.60 7,725,300
Dec 28, 2023 9.53 11.45 9.53 10.42 10.42 13,601,100
Dec 27, 2023 8.61 9.73 8.37 9.39 9.39 8,701,200
Dec 26, 2023 7.14 8.50 7.14 8.40 8.40 7,109,900
Dec 22, 2023 7.18 7.26 6.95 7.19 7.19 2,860,400
Dec 21, 2023 7.25 7.45 7.00 7.14 7.14 3,572,800
Dec 20, 2023 6.50 7.83 6.42 7.14 7.14 9,823,500
Dec 19, 2023 5.90 6.49 5.90 6.49 6.49 3,964,900
Dec 18, 2023 5.98 6.02 5.83 5.92 5.92 975,900
Dec 15, 2023 6.15 6.18 5.88 5.97 5.97 1,128,800
Dec 14, 2023 6.20 6.32 6.11 6.12 6.12 2,069,700
Dec 13, 2023 5.91 6.20 5.69 6.20 6.20 2,076,600
Dec 12, 2023 5.88 6.02 5.82 5.87 5.87 1,272,400
Dec 11, 2023 6.22 6.30 5.87 5.87 5.87 2,273,300
Dec 8, 2023 6.42 6.45 6.13 6.22 6.22 1,845,300
Dec 7, 2023 6.30 6.45 6.26 6.35 6.35 1,092,700
Dec 6, 2023 6.43 6.60 6.22 6.29 6.29 2,013,400
Dec 5, 2023 6.39 6.49 6.23 6.25 6.25 1,892,700
Dec 4, 2023 6.47 6.62 6.36 6.39 6.39 2,148,700
Dec 1, 2023 6.63 6.87 6.39 6.48 6.48 3,888,500
Nov 30, 2023 6.35 6.56 6.32 6.55 6.55 2,952,900
Nov 29, 2023 6.60 6.69 6.17 6.32 6.32 5,184,600
Nov 28, 2023 6.35 6.85 6.32 6.52 6.52 4,357,600
Nov 27, 2023 6.40 6.67 6.25 6.35 6.35 4,407,000
Nov 24, 2023 5.88 6.32 5.82 6.32 6.32 3,912,300
Nov 23, 2023 5.52 6.06 5.52 5.90 5.90 4,307,000
Nov 22, 2023 5.68 5.85 5.55 5.55 5.55 2,163,300
Nov 21, 2023 5.83 5.92 5.57 5.64 5.64 2,297,700
Nov 20, 2023 5.89 6.25 5.79 5.80 5.80 3,362,700
Nov 17, 2023 5.86 6.00 5.68 5.75 5.75 2,350,300
Nov 16, 2023 5.49 5.90 5.49 5.86 5.86 4,508,300
Nov 14, 2023 5.15 5.42 5.15 5.42 5.42 2,294,600
Nov 13, 2023 5.11 5.39 5.01 5.16 5.16 2,067,500
Nov 10, 2023 4.75 5.40 4.70 5.10 5.10 3,944,900
Nov 9, 2023 5.19 5.25 4.89 4.89 4.89 2,399,500
Nov 8, 2023 5.34 5.51 5.11 5.13 5.13 2,277,700
Nov 7, 2023 5.24 5.42 5.18 5.31 5.31 2,664,600
Nov 6, 2023 5.68 5.72 5.19 5.30 5.30 2,524,300
Nov 3, 2023 5.71 5.85 5.60 5.67 5.67 2,179,700
Nov 1, 2023 5.18 5.73 5.18 5.60 5.60 3,708,900
Oct 31, 2023 5.25 5.35 5.12 5.19 5.19 2,222,400
Oct 30, 2023 5.64 5.75 5.11 5.20 5.20 4,754,300
Oct 27, 2023 5.83 5.88 5.47 5.57 5.57 4,679,600
Oct 26, 2023 5.55 6.06 5.29 5.82 5.82 9,165,200
Oct 25, 2023 4.49 5.66 4.40 5.47 5.47 10,650,500
Oct 24, 2023 4.70 4.77 4.36 4.44 4.44 3,245,700
Oct 23, 2023 4.46 4.83 4.40 4.61 4.61 6,863,200
Oct 20, 2023 4.58 4.94 4.21 4.21 4.21 8,827,200
Oct 19, 2023 3.58 4.83 3.58 4.61 4.61 13,631,000
Oct 18, 2023 3.63 3.71 3.30 3.55 3.55 5,262,400
Oct 17, 2023 3.74 3.78 3.63 3.64 3.64 1,130,700
Oct 16, 2023 3.92 3.95 3.76 3.76 3.76 1,839,400
Oct 13, 2023 4.23 4.26 3.89 3.89 3.89 3,435,000
Oct 11, 2023 4.53 4.56 4.23 4.23 4.23 1,784,700
Oct 10, 2023 4.34 4.50 4.29 4.50 4.50 1,980,100
Oct 9, 2023 4.59 4.62 4.33 4.33 4.33 1,568,900
Oct 6, 2023 4.40 4.65 4.28 4.65 4.65 2,140,600
Oct 5, 2023 4.40 4.66 4.37 4.46 4.46 3,111,200
Oct 4, 2023 4.32 4.53 4.28 4.44 4.44 1,485,100
Oct 3, 2023 4.13 4.39 4.09 4.32 4.32 3,552,100
Oct 2, 2023 4.12 4.21 4.04 4.19 4.19 1,429,300
Sep 29, 2023 4.15 4.29 4.09 4.14 4.14 2,208,500
Sep 28, 2023 3.93 4.09 3.93 4.09 4.09 1,295,500
Sep 27, 2023 3.92 4.10 3.85 3.95 3.95 1,575,800
Sep 26, 2023 3.85 3.97 3.81 3.90 3.90 1,233,900
Sep 25, 2023 3.98 3.98 3.89 3.90 3.90 1,370,600
Sep 22, 2023 4.08 4.11 3.90 3.98 3.98 2,667,900
Sep 21, 2023 4.24 4.26 3.99 4.04 4.04 2,294,700
Sep 20, 2023 4.22 4.34 4.22 4.33 4.33 996,000
Sep 19, 2023 4.22 4.28 4.19 4.23 4.23 759,300
Sep 18, 2023 4.30 4.36 4.21 4.24 4.24 921,300
Sep 15, 2023 4.39 4.41 4.29 4.30 4.30 1,394,700
Sep 14, 2023 4.43 4.49 4.30 4.40 4.40 2,662,400
Sep 13, 2023 4.44 4.58 4.35 4.40 4.40 2,243,600
Sep 12, 2023 4.35 4.52 4.32 4.43 4.43 2,839,500
Sep 11, 2023 4.21 4.37 4.16 4.37 4.37 3,070,200
Sep 8, 2023 4.22 4.29 4.14 4.18 4.18 2,695,900
Sep 6, 2023 4.41 4.47 4.22 4.24 4.24 2,775,300
Sep 5, 2023 4.70 4.70 4.37 4.40 4.40 3,772,400
Sep 4, 2023 5.02 5.02 4.71 4.71 4.71 3,401,600
Sep 1, 2023 5.04 5.10 4.95 4.97 4.97 2,762,000
Aug 31, 2023 5.22 5.22 5.01 5.01 5.01 2,081,600
Aug 30, 2023 5.11 5.25 5.07 5.20 5.20 2,215,800
Aug 29, 2023 5.16 5.19 5.10 5.15 5.15 1,198,400
Aug 28, 2023 5.13 5.20 5.09 5.15 5.15 1,799,000
Aug 25, 2023 5.19 5.25 5.09 5.18 5.18 2,051,200
Aug 24, 2023 5.23 5.44 5.17 5.19 5.19 3,439,100
Aug 23, 2023 5.47 5.50 5.26 5.28 5.28 2,949,200
Aug 22, 2023 5.79 5.83 5.37 5.43 5.43 5,399,200
Aug 21, 2023 4.97 5.70 4.86 5.67 5.67 6,263,300
Aug 18, 2023 5.00 5.08 4.91 4.96 4.96 2,731,300
Aug 17, 2023 5.25 5.40 4.95 4.95 4.95 3,669,900
Aug 16, 2023 5.13 5.20 5.10 5.18 5.18 2,814,400
Aug 15, 2023 5.25 5.28 4.97 5.01 5.01 3,567,900
Aug 14, 2023 5.53 5.53 5.24 5.32 5.32 2,708,900
Aug 11, 2023 5.67 5.73 5.45 5.50 5.50 2,235,800
Aug 10, 2023 5.67 5.75 5.57 5.64 5.64 1,876,700
Aug 9, 2023 5.71 5.72 5.55 5.63 5.63 2,753,300
Aug 8, 2023 5.58 5.81 5.57 5.67 5.67 3,557,700
Aug 7, 2023 5.90 6.05 5.62 5.65 5.65 4,394,700
Aug 4, 2023 5.87 6.04 5.85 5.95 5.95 3,031,900
Aug 3, 2023 5.99 6.45 5.88 5.90 5.90 5,983,100
Aug 2, 2023 6.22 6.24 5.86 5.91 5.91 4,191,000
Aug 1, 2023 6.12 6.46 6.02 6.22 6.22 6,034,300
Jul 31, 2023 5.85 6.02 5.81 6.02 6.02 1,894,100
Jul 28, 2023 5.87 5.91 5.67 5.73 5.73 2,103,800
Jul 27, 2023 6.08 6.11 5.84 5.86 5.86 1,741,400
Jul 26, 2023 5.79 6.05 5.77 6.00 6.00 2,301,300
Jul 25, 2023 5.96 5.99 5.80 5.85 5.85 3,541,700
Jul 24, 2023 5.48 6.00 5.40 5.85 5.85 4,615,300
Jul 21, 2023 5.54 5.71 5.49 5.49 5.49 4,137,700
Jul 20, 2023 5.65 5.72 5.50 5.56 5.56 2,164,300
Jul 19, 2023 5.66 5.77 5.57 5.66 5.66 2,545,900
Jul 18, 2023 5.76 5.84 5.68 5.68 5.68 2,762,800
Jul 17, 2023 5.71 5.88 5.62 5.75 5.75 3,815,700
Jul 14, 2023 5.89 6.22 5.73 5.76 5.76 4,551,100
Jul 13, 2023 5.95 6.08 5.82 5.82 5.82 2,920,900
Jul 12, 2023 6.13 6.28 5.90 5.94 5.94 2,230,300
Jul 11, 2023 6.10 6.11 5.80 6.03 6.03 3,049,000
Jul 10, 2023 6.38 6.43 6.07 6.09 6.09 3,886,000
Jul 7, 2023 6.45 6.62 6.25 6.36 6.36 7,201,300
Jul 6, 2023 6.68 6.69 6.38 6.38 6.38 5,240,300
Jul 5, 2023 6.64 7.16 6.64 6.73 6.73 5,932,700
Jul 4, 2023 6.69 6.80 6.56 6.66 6.66 2,000,600
Jul 3, 2023 6.99 7.03 6.66 6.69 6.69 4,393,100
Jun 30, 2023 7.10 7.43 6.92 6.92 6.92 5,647,300
Jun 29, 2023 6.94 7.08 6.86 6.89 6.89 5,321,100
Jun 28, 2023 6.91 7.13 6.83 6.84 6.84 2,442,700
Jun 27, 2023 7.26 7.55 6.94 6.97 6.97 2,979,800
Jun 26, 2023 7.45 7.56 7.09 7.15 7.15 2,365,700
Jun 23, 2023 7.54 7.81 7.43 7.49 7.49 3,148,100
Jun 22, 2023 8.10 8.20 7.62 7.62 7.62 5,811,900
Jun 21, 2023 8.80 8.85 8.13 8.21 8.21 7,008,800
Jun 20, 2023 7.80 8.53 7.70 8.51 8.51 7,496,100
Jun 19, 2023 7.24 7.95 7.22 7.82 7.82 6,132,900
Jun 16, 2023 7.44 7.67 7.20 7.22 7.22 7,311,600
Jun 15, 2023 7.13 7.57 7.03 7.47 7.47 7,211,100
Jun 14, 2023 6.90 7.19 6.82 7.13 7.13 6,639,900
Jun 13, 2023 7.47 7.64 6.73 6.80 6.80 8,181,700
Jun 12, 2023 7.05 7.56 6.95 7.37 7.37 10,626,600
Jun 9, 2023 6.83 7.44 6.79 6.91 6.91 10,018,100
Jun 7, 2023 6.77 7.54 6.49 6.65 6.65 16,117,800
Jun 6, 2023 7.71 8.21 6.31 6.61 6.61 24,513,300
Jun 5, 2023 5.25 7.15 5.25 6.99 6.99 13,808,200
Jun 2, 2023 5.11 5.57 5.11 5.25 5.25 3,872,100
Jun 1, 2023 4.98 5.15 4.90 5.06 5.06 2,811,800
May 31, 2023 5.09 5.11 4.90 4.94 4.94 2,980,500
May 30, 2023 5.40 5.48 5.12 5.12 5.12 2,254,400
May 29, 2023 5.47 5.52 5.31 5.38 5.38 1,348,600
May 26, 2023 5.52 5.66 5.39 5.45 5.45 2,398,300
May 25, 2023 5.29 5.58 5.28 5.45 5.45 2,200,500
May 24, 2023 5.28 5.34 5.15 5.22 5.22 1,096,500
May 23, 2023 5.51 5.58 5.24 5.28 5.28 1,901,100
May 22, 2023 5.49 5.73 5.49 5.51 5.51 1,824,700
May 19, 2023 5.46 5.69 5.46 5.53 5.53 2,101,800
May 18, 2023 5.28 5.56 5.26 5.46 5.46 3,075,900
May 17, 2023 5.12 5.47 5.12 5.28 5.28 2,221,300
May 16, 2023 5.46 5.53 5.07 5.10 5.10 2,230,900
May 15, 2023 5.62 5.67 5.46 5.54 5.54 1,421,600
May 12, 2023 5.90 5.92 5.62 5.62 5.62 1,867,600
May 11, 2023 5.82 6.05 5.80 5.95 5.95 1,606,300
May 10, 2023 5.80 5.93 5.74 5.90 5.90 1,802,100
May 9, 2023 5.74 6.07 5.68 5.80 5.80 2,143,500
May 8, 2023 5.36 5.82 5.36 5.75 5.75 2,369,400
May 5, 2023 5.00 5.39 5.00 5.34 5.34 2,411,100
May 4, 2023 5.12 5.20 4.95 5.00 5.00 2,488,300
May 3, 2023 5.32 5.41 5.07 5.08 5.08 2,693,800
May 2, 2023 5.79 5.79 5.28 5.28 5.28 2,456,900
Apr 28, 2023 5.57 5.73 5.44 5.73 5.73 1,702,800
Apr 27, 2023 5.45 5.55 5.36 5.55 5.55 1,340,500
Apr 26, 2023 5.60 5.97 5.42 5.42 5.42 2,830,300
Apr 25, 2023 5.94 5.94 5.56 5.56 5.56 1,410,100