GFSA3.SA - Gafisa S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20195.956.285.956.246.242,617,700
Dec 05, 20196.046.065.905.925.922,253,100
Dec 04, 20196.056.186.006.016.012,299,600
Dec 03, 20196.246.275.806.076.074,541,800
Dec 02, 20196.306.316.206.206.201,992,000
Nov 29, 20196.506.546.286.336.331,961,900
Nov 28, 20196.316.556.266.486.483,014,300
Nov 27, 20196.276.476.216.316.312,539,400
Nov 26, 20196.406.426.176.256.252,418,500
Nov 25, 20196.216.456.136.396.393,227,300
Nov 22, 20196.396.476.206.206.203,304,900
Nov 21, 20196.606.706.316.346.342,589,600
Nov 19, 20196.506.646.356.576.571,797,600
Nov 18, 20196.816.896.436.436.431,922,100
Nov 14, 20196.646.816.576.786.783,117,300
Nov 13, 20196.586.646.406.596.593,164,500
Nov 12, 20196.466.636.246.636.635,791,700
Nov 11, 20196.036.446.006.446.444,240,100
Nov 08, 20196.006.295.936.016.015,710,900
Nov 07, 20195.836.035.795.955.953,234,100
Nov 06, 20195.785.855.695.835.831,483,200
Nov 05, 20195.605.835.605.735.732,412,800
Nov 04, 20195.605.715.485.625.621,953,100
Nov 01, 20195.505.575.455.555.551,302,500
Oct 31, 20195.585.725.445.445.441,992,300
Oct 30, 20195.745.775.575.615.611,636,600
Oct 29, 20195.785.815.655.735.731,029,700
Oct 28, 20195.835.885.745.755.751,090,800
Oct 25, 20195.805.855.735.785.78916,400
Oct 24, 20195.956.015.775.775.771,318,900
Oct 23, 20196.196.255.915.915.912,477,000
Oct 22, 20195.786.155.736.156.154,552,800
Oct 21, 20195.925.925.675.705.702,610,800
Oct 18, 20195.915.975.805.865.86823,300
Oct 17, 20195.705.915.665.915.911,514,300
Oct 16, 20195.765.805.675.695.69889,700
Oct 15, 20195.955.995.755.755.751,577,500
Oct 14, 20195.755.925.705.925.921,060,900
Oct 11, 20195.755.795.655.745.741,070,100
Oct 10, 20195.655.765.635.685.68746,200
Oct 09, 20195.615.725.595.685.68822,500
Oct 08, 20195.655.725.555.575.57746,000
Oct 07, 20195.665.815.615.655.65958,600
Oct 04, 20195.605.705.605.665.66633,400
Oct 03, 20195.515.755.385.595.591,974,600
Oct 02, 20195.725.755.395.465.462,875,300
Oct 01, 20195.975.995.735.785.781,356,800
Sep 30, 20195.996.085.885.945.941,163,400
Sep 27, 20196.006.105.945.995.99869,000
Sep 26, 20196.096.155.986.026.021,053,400
Sep 25, 20195.906.055.806.036.031,442,800
Sep 24, 20196.236.305.915.935.933,174,300
Sep 23, 20196.456.486.256.256.252,810,200
Sep 20, 20196.396.506.216.506.501,607,100
Sep 19, 20196.586.736.406.406.404,342,300
Sep 18, 20196.136.576.026.526.525,104,800
Sep 17, 20195.936.185.866.116.113,564,600
Sep 16, 20195.896.035.685.905.902,026,200
Sep 13, 20195.986.035.805.835.831,855,100
Sep 12, 20195.906.005.845.945.942,488,100
Sep 11, 20196.026.205.805.805.805,885,300
Sep 10, 20195.706.045.665.945.942,904,600
Sep 09, 20195.675.775.625.675.67834,200
Sep 06, 20195.755.785.625.625.62605,700
Sep 05, 20195.805.905.735.745.741,393,100
Sep 04, 20195.835.895.715.805.801,346,800
Sep 03, 20195.745.865.645.755.751,714,900
Sep 02, 20195.606.095.555.725.724,108,000
Aug 30, 20195.525.635.415.595.591,109,200
Aug 29, 20195.405.645.325.475.471,010,100
Aug 28, 20195.105.385.065.315.31875,800
Aug 27, 20195.145.204.935.135.131,526,100
Aug 26, 20195.355.395.015.105.101,339,500
Aug 23, 20195.455.535.225.315.31910,900
Aug 22, 20195.665.765.455.575.571,096,500
Aug 21, 20195.765.865.615.635.631,560,900
Aug 20, 20195.615.705.315.705.701,367,800
Aug 19, 20195.905.905.585.675.671,069,200
Aug 16, 20195.605.905.515.735.731,813,800
Aug 15, 20195.885.955.445.455.451,526,800
Aug 14, 20196.056.195.785.805.801,665,400
Aug 13, 20196.216.296.076.076.071,431,800
Aug 12, 20196.356.366.166.206.20905,800
Aug 09, 20196.546.656.276.356.35844,400
Aug 08, 20196.366.706.316.546.541,771,000
Aug 07, 20196.436.436.196.296.291,398,900
Aug 06, 20196.176.486.026.466.461,229,200
Aug 05, 20196.366.366.066.096.091,024,500
Aug 02, 20196.466.566.296.386.38754,800
Aug 01, 20196.566.736.446.446.441,127,800
Jul 31, 20196.606.656.386.456.45881,600
Jul 30, 20196.726.786.536.546.541,063,800
Jul 29, 20196.896.956.676.676.671,089,700
Jul 26, 20196.727.156.616.896.891,659,100
Jul 25, 20196.796.886.456.686.681,438,100
Jul 24, 20196.686.826.676.766.76447,900
Jul 23, 20196.706.946.696.696.69966,900
Jul 22, 20196.937.086.576.686.681,487,000
Jul 19, 20197.087.086.886.996.99622,400
Jul 18, 20197.227.237.057.087.081,190,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...