GFSA3.SA - Gafisa S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201715.0815.2514.8514.8514.85140,500
Oct 19, 201714.3715.0814.3014.9914.99269,000
Oct 18, 201714.6014.7914.2814.6214.62314,000
Oct 17, 201714.3914.5913.8914.4714.47428,700
Oct 16, 201714.8015.4014.4514.5714.57579,400
Oct 13, 201714.5014.7914.2014.7914.79397,900
Oct 12, 201714.5014.5014.5014.5014.50-
Oct 11, 201714.5514.5514.2114.5014.50334,500
Oct 10, 201714.3814.7314.2414.5014.50444,000
Oct 09, 201714.6014.6414.1214.3514.35920,000
Oct 06, 201714.0014.0113.6314.0114.01270,800
Oct 05, 201713.9514.4313.7614.0014.00531,000
Oct 04, 201713.4514.0113.3813.7613.76251,300
Oct 03, 201713.4413.5913.0113.5013.50239,700
Oct 02, 201713.8813.8813.2013.3013.30213,300
Sep 29, 201712.7813.8812.7013.7213.72561,100
Sep 28, 201713.3013.3212.5812.5912.59379,900
Sep 27, 201713.4213.8012.8513.2213.22566,300
Sep 26, 201712.4813.3812.4613.3813.38524,800
Sep 25, 201713.3313.3312.3112.3812.38503,400
Sep 22, 201713.6913.7113.0313.2113.21389,000
Sep 21, 201714.1914.2213.3513.7813.78472,200
Sep 20, 201714.6214.8513.7914.0814.08559,600
Sep 19, 201714.5014.9514.0114.6014.60662,700
Sep 18, 201713.4814.3913.4814.3514.351,363,800
Sep 15, 201712.2213.2812.2213.2513.25934,600
Sep 14, 201712.2512.3812.1212.2012.20112,900
Sep 13, 201712.2012.3012.0212.3012.30154,300
Sep 12, 201712.3512.4512.1612.2012.20389,600
Sep 11, 201712.2012.4812.2012.3512.35454,900
Sep 08, 201712.2012.3812.1312.1612.161,008,000
Sep 07, 201712.0012.0012.0012.0012.00-
Sep 06, 201711.7412.1411.7012.0012.00738,200
Sep 05, 201711.6511.8311.6511.7611.76198,500
Sep 04, 201711.6211.7911.5511.6211.62142,700
Sep 01, 201711.8911.9711.5211.5511.55413,800
Aug 31, 201711.8812.0011.8011.8511.85350,200
Aug 30, 201711.9012.0511.6811.8511.85252,700
Aug 29, 201711.9312.0511.8511.8811.88772,200
Aug 28, 201711.6411.8011.6411.7511.75326,500
Aug 25, 201711.6611.6611.4011.6211.6262,200
Aug 24, 201711.6011.7411.5011.5711.57128,000
Aug 23, 201711.7311.7411.4211.5211.52133,600
Aug 22, 201711.4611.7511.4211.7011.70187,000
Aug 21, 201711.4311.5711.3511.4411.44155,800
Aug 18, 201711.3411.5711.3311.3311.33134,000
Aug 17, 201711.3811.4211.1011.2911.29399,300
Aug 16, 201711.7011.7011.3811.3811.38197,700
Aug 15, 201711.6811.8811.5311.6011.60119,600
Aug 14, 201711.6411.9011.5011.6311.63380,800
Aug 11, 201711.9411.9411.4611.5311.53742,800
Aug 10, 201712.5112.5512.2712.4112.41157,600
Aug 09, 201712.3212.5512.2712.4012.40126,700
Aug 08, 201712.7912.8812.3212.4112.41346,900
Aug 07, 201712.4012.8112.3112.7512.75461,200
Aug 04, 201711.8112.3211.7512.3212.32271,900
Aug 03, 201711.7211.8811.6411.8511.85145,200
Aug 02, 201711.6011.8511.6011.6711.67198,900
Aug 01, 201711.8811.9311.6211.6211.62235,900
Jul 31, 201711.7511.8811.7011.8511.8596,300
Jul 28, 201711.8211.9411.7011.8111.81169,600
Jul 27, 201711.7312.0011.6811.8211.82281,600
Jul 26, 201711.8011.8011.5411.6311.63188,100
Jul 25, 201711.6611.8411.5111.6111.61211,200
Jul 24, 201711.6011.8911.5211.5311.53261,400
Jul 21, 201711.3611.6611.3311.5811.58253,100
Jul 20, 201711.7611.7611.2611.4511.45298,300
Jul 19, 201712.0012.0011.5011.6211.62468,100
Jul 18, 201712.2512.4211.8512.0012.00233,100
Jul 17, 201711.9812.3911.7612.2512.25315,600
Jul 14, 201711.1812.0511.1811.9811.98679,800
Jul 13, 201711.0911.3111.0011.0911.09215,600
Jul 12, 201711.0311.3010.8611.1311.13420,100
Jul 11, 201710.5011.1010.5010.8510.85320,900
Jul 10, 201710.6010.6810.3510.6010.60225,400
Jul 07, 201710.5410.6610.2510.5310.53256,900
Jul 06, 201710.7010.8410.4110.4210.42246,800
Jul 05, 201710.5010.7110.3710.5610.56149,600
Jul 04, 201710.6010.7010.4610.4810.4854,500
Jul 03, 201710.8410.9510.6010.6010.60133,700
Jun 30, 201710.4610.9410.3810.8210.82317,200
Jun 29, 201710.6610.8310.3410.4610.46153,500
Jun 28, 201710.7010.8010.4810.6610.66336,800
Jun 27, 201710.9311.0810.7010.7410.74144,300
Jun 26, 201711.0311.2410.8510.9410.94296,600
Jun 23, 201710.1311.0710.1311.0711.07670,900
Jun 22, 201710.0410.259.8510.1810.18194,800
Jun 21, 201710.5010.639.909.939.93406,400
Jun 20, 201710.8010.8510.4510.5310.53171,800
Jun 19, 201711.2511.2810.7810.7910.79220,200
Jun 16, 201711.3411.4010.9111.2211.22259,200
Jun 15, 201711.2611.2611.2611.2611.26-
Jun 14, 201711.4211.4211.0311.2611.26321,800
Jun 13, 201710.6511.4510.6511.3511.35446,600
Jun 12, 201710.6310.8010.4010.6410.64335,800
Jun 09, 201710.4110.7610.3710.6010.60293,000
Jun 08, 201710.4610.5010.3610.4010.40214,100
Jun 07, 201710.5510.5610.4110.4710.47322,000
Jun 06, 201710.8010.8810.3510.3710.37451,700
Jun 05, 201711.0011.1410.7510.7510.75189,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...