U.S. Markets closed

Gafisa S.A. (GFSA3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
11.58+0.13 (+1.14%)
At close: 5:08PM BRT
DateOpenHighLowClose*Adj Close**Volume
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
Jun 02, 201711.2611.3010.9310.9810.98300,000
Jun 01, 201710.8011.3410.6711.1811.18655,900
May 31, 201711.3211.3410.7010.7010.70440,700
May 30, 201711.3511.5711.2611.2611.26216,800
May 29, 201711.3511.3511.3511.3511.35-
May 26, 201711.2611.4911.2311.3511.35184,100
May 25, 201711.5511.7811.2711.2711.27491,200
May 24, 201711.3011.6211.2611.5911.59354,800
May 23, 201711.2511.7311.1211.2411.241,122,300
May 22, 201712.2012.2011.2111.3811.38884,600
May 19, 201712.1212.4412.0912.1812.18797,000
May 18, 201710.3112.3510.3112.1512.151,304,400
May 17, 201713.9414.0013.5513.6713.671,056,300
May 16, 201714.2614.2813.7713.9013.90955,400
May 15, 201713.4714.1513.3314.1514.151,427,100
May 12, 201713.5513.9313.2613.3613.361,302,100
May 11, 201714.0514.3513.3613.4013.401,715,900
May 10, 201713.9014.3713.7013.9213.923,082,900
May 09, 201715.4015.7414.8014.8014.80646,000
May 08, 201716.6516.6515.2515.5015.50862,000
May 05, 201717.1117.2516.8116.8116.81445,400
May 04, 201718.0018.5016.8117.2217.22890,400
May 03, 201718.2118.5418.0618.0618.06251,600
May 02, 201718.1918.7017.8518.2618.26636,600
Apr 28, 201718.7818.8317.1018.1918.191,885,200
Apr 27, 201728.4028.4027.4827.6027.60572,100
Apr 26, 201728.9429.0027.8728.1528.15215,300
Apr 25, 201726.2429.5026.2028.7928.791,025,500
Apr 24, 201726.3326.5925.8625.9725.9763,500
Apr 20, 201726.5726.9326.3326.3326.33111,100
Apr 19, 201726.0026.9826.0026.3326.33177,900
Apr 18, 201726.5526.5525.6425.8825.88206,200
Apr 17, 201725.2026.6025.1126.5026.50181,800
Apr 13, 201725.0325.6225.0225.2025.20204,000
Apr 12, 201725.2525.4825.0125.2525.25226,100
Apr 11, 201725.4225.6325.1725.2525.25249,700
Apr 10, 201726.2126.2124.8525.4025.40305,000
Apr 07, 201726.8626.9725.8225.9725.97384,000
Apr 06, 201726.9327.2326.9027.1027.10193,500
Apr 05, 201726.7127.3826.7027.1927.19716,100
Apr 04, 201727.0027.1626.8026.9026.90500,600
Apr 03, 201727.2727.5527.0027.0027.00415,300
Mar 31, 201727.2427.6727.2427.2527.25577,700
Mar 30, 201727.4027.6127.2027.5027.50517,000
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201726.6328.4826.6327.5127.51272,000
Mar 27, 201726.2326.8925.7526.8926.89536,300
Mar 24, 201726.4027.0025.9726.4826.481,003,100
Mar 23, 201725.0727.9724.8527.5327.531,249,100
Mar 23, 20171/13 Stock Split
Mar 22, 201728.3128.5827.2427.5127.51660,764
Mar 21, 201728.4529.2628.1828.3128.31452,955
Mar 20, 201730.0730.3427.6428.4528.45860,408
Mar 17, 201731.6931.8229.6629.9329.931,516,930
Mar 16, 201734.6535.3334.2534.6534.65522,212
Mar 15, 201734.5235.4633.7135.4635.46665,044
Mar 14, 201733.9834.7933.0334.3834.38789,096
Mar 13, 201732.2233.9831.8233.7133.71518,867
Mar 10, 201732.2232.6331.8231.8231.82167,255
Mar 09, 201731.0132.3630.6132.0932.09516,183
Mar 08, 201732.3632.3630.7431.2831.28356,975
Mar 07, 201732.6333.1731.9532.2232.22242,223
Mar 06, 201731.8232.9031.4232.4932.49376,021
Mar 03, 201731.6931.9531.2831.8231.82146,866
Mar 02, 201732.3632.6331.1531.5531.55400,096
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...