GFA - Gafisa S.A.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 20188.278.278.278.278.27-
Dec 14, 20188.008.298.008.278.2739,600
Dec 13, 20188.288.328.148.148.1447,300
Dec 12, 20188.108.508.078.368.3625,200
Dec 11, 20188.048.478.048.278.2759,100
Dec 10, 20187.818.137.818.018.0130,600
Dec 07, 20188.018.297.988.158.1537,100
Dec 06, 20187.898.047.607.987.9839,500
Dec 04, 20188.178.358.158.318.3125,000
Dec 03, 20188.178.258.008.238.2351,500
Nov 30, 20187.837.977.767.807.8042,900
Nov 29, 20187.527.857.527.837.83111,100
Nov 28, 20187.697.707.287.587.58163,400
Nov 27, 20187.297.817.207.817.81114,700
Nov 26, 20187.217.327.207.267.2612,600
Nov 23, 20187.197.297.127.297.294,800
Nov 21, 20187.177.267.157.227.2214,200
Nov 20, 20187.317.316.977.027.0212,200
Nov 19, 20187.117.437.047.437.4347,000
Nov 16, 20187.147.246.987.217.21129,300
Nov 15, 20187.007.366.787.277.2726,600
Nov 14, 20186.697.106.617.077.0743,300
Nov 13, 20186.316.526.316.496.4932,400
Nov 12, 20186.386.636.386.416.4117,900
Nov 09, 20186.406.476.266.456.4544,800
Nov 08, 20185.995.995.835.905.9013,700
Nov 07, 20186.096.155.916.136.1336,500
Nov 06, 20186.456.456.246.246.2411,900
Nov 05, 20186.476.706.476.586.5819,500
Nov 02, 20186.436.546.436.526.5213,600
Nov 01, 20186.296.506.256.366.3618,200
Oct 31, 20186.286.396.236.236.2327,300
Oct 30, 20186.186.506.186.406.4026,400
Oct 29, 20186.656.656.126.196.19218,500
Oct 26, 20186.546.636.466.606.6033,900
Oct 25, 20186.696.776.476.556.5532,500
Oct 24, 20186.856.876.576.656.6574,500
Oct 23, 20186.876.876.536.736.7337,100
Oct 22, 20187.187.386.847.037.0331,100
Oct 19, 20187.087.166.887.137.1351,200
Oct 18, 20187.077.167.067.137.1332,200
Oct 17, 20186.937.206.917.147.1418,200
Oct 16, 20186.857.096.806.966.9634,600
Oct 15, 20186.516.666.446.566.5655,800
Oct 12, 20186.686.686.116.246.2425,900
Oct 11, 20186.356.636.216.636.6319,500
Oct 10, 20186.476.476.326.336.3360,100
Oct 09, 20186.356.576.356.566.5642,400
Oct 08, 20185.876.345.876.286.2879,400
Oct 05, 20185.795.825.665.785.7888,200
Oct 04, 20186.006.005.745.795.7957,800
Oct 03, 20186.216.215.856.056.05346,500
Oct 02, 20185.755.945.755.925.9215,900
Oct 01, 20185.465.655.455.605.6046,400
Sep 28, 20185.555.575.455.455.456,000
Sep 27, 20185.515.605.515.605.605,700
Sep 26, 20185.445.495.405.475.474,100
Sep 25, 20185.255.465.245.435.438,400
Sep 24, 20185.345.425.215.265.2630,800
Sep 21, 20185.365.395.315.375.3753,400
Sep 20, 20185.335.385.265.355.3525,400
Sep 19, 20185.335.355.275.335.3360,400
Sep 18, 20185.335.405.335.365.3613,500
Sep 17, 20185.245.345.225.325.3231,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.