Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Gafisa S.A. (GFSA3.SA)

Compare
1.7400
+0.0300
+(1.75%)
At close: 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.75001.81001.68001.74001.74006,587,700
Apr 10, 20251.85001.88001.70001.71001.71006,920,000
Apr 9, 20251.71001.88001.66001.85001.850011,610,600
Apr 8, 20251.95002.09001.73001.73001.730011,429,800
Apr 7, 20251.95002.10001.88001.91001.910010,973,100
Apr 4, 20252.04002.26001.95002.00002.000013,583,100
Apr 3, 20252.17002.37001.94002.04002.040016,458,600
Apr 2, 20252.58002.75002.09002.10002.100024,914,200
Apr 1, 20252.30002.78002.20002.55002.550021,147,200
Mar 31, 20252.15002.40002.14002.27002.270020,180,900
Mar 28, 20251.74002.44001.60002.11002.110028,297,400
Mar 27, 20251.86001.86001.56001.64001.640012,871,200
Mar 26, 20251.42001.84001.36001.78001.780021,378,000
Mar 25, 20251.24001.35001.24001.35001.35003,258,800
Mar 24, 20251.27001.29001.23001.23001.23001,630,900
Mar 21, 20251.27001.30001.26001.27001.2700976,500
Mar 20, 20251.31001.34001.26001.26001.26002,392,200
Mar 19, 20251.22001.34001.22001.32001.32004,193,100
Mar 18, 20251.21001.24001.21001.22001.22001,256,200
Mar 17, 20251.18001.25001.17001.23001.23002,425,400
Mar 14, 20251.15001.20001.15001.19001.19001,915,700
Mar 13, 20251.17001.18001.15001.16001.16001,371,900
Mar 12, 20251.21001.24001.17001.18001.18001,838,500
Mar 11, 20251.21001.22001.12001.22001.22003,426,700
Mar 10, 20251.18001.31001.17001.19001.19007,367,300
Mar 7, 20251.10001.19001.09001.19001.19004,514,800
Mar 6, 20251.08001.11001.08001.11001.11001,201,600
Mar 5, 20251.12001.12001.08001.09001.09001,108,700
Feb 28, 20251.11001.13001.09001.10001.10001,434,900
Feb 27, 20251.10001.13001.10001.12001.12001,300,500
Feb 26, 20251.13001.14001.10001.10001.10001,767,100
Feb 25, 20251.11001.13001.10001.13001.13002,031,100
Feb 24, 20251.12001.13001.10001.12001.12002,583,300
Feb 21, 20251.12001.15001.09001.10001.10003,450,100
Feb 20, 20251.12001.14001.10001.11001.11001,851,100
Feb 19, 20251.14001.16001.11001.11001.11002,174,600
Feb 18, 20251.18001.20001.13001.14001.14002,956,400
Feb 17, 20251.12001.21001.12001.18001.18005,907,700
Feb 14, 20251.09001.18001.07001.12001.12007,582,800
Feb 13, 20251.15001.15001.08001.09001.09007,053,100
Feb 12, 20251.27001.28001.15001.15001.15008,163,000
Feb 11, 20251.27001.33001.27001.29001.29002,699,000
Feb 10, 20251.26001.30001.26001.28001.28002,225,800
Feb 7, 20251.29001.31001.26001.27001.27002,454,500
Feb 6, 20251.31001.33001.29001.31001.31002,596,600
Feb 5, 20251.36001.37001.31001.32001.32002,437,900
Feb 4, 20251.34001.37001.31001.37001.37003,939,900
Feb 3, 20251.38001.40001.32001.35001.35003,011,200
Jan 31, 20251.38001.42001.37001.37001.37002,856,700
Jan 30, 20251.36001.41001.36001.40001.40004,882,200
Jan 29, 20251.37001.41001.34001.36001.36005,012,500
Jan 28, 20251.40001.43001.34001.35001.35004,664,700
Jan 27, 20251.49001.53001.39001.39001.390014,572,700
Jan 24, 20251.32001.36001.30001.33001.33003,623,200
Jan 23, 20251.32001.36001.30001.31001.31004,489,200
Jan 22, 20251.33001.38001.30001.31001.31003,330,700
Jan 21, 20251.31001.33001.24001.33001.33005,658,800
Jan 20, 20251.25001.36001.25001.31001.31006,719,400
Jan 17, 20251.32001.37001.25001.27001.27005,627,200
Jan 16, 20251.47001.54001.32001.32001.320017,135,000
Jan 15, 20251.18001.58001.17001.58001.580021,099,000
Jan 14, 20251.15001.18001.15001.18001.18002,465,200
Jan 13, 20251.16001.17001.13001.15001.15001,926,900
Jan 10, 20251.15001.17001.12001.16001.16002,354,600
Jan 9, 20251.14001.17001.14001.16001.16002,238,000
Jan 8, 20251.24001.25001.15001.16001.16003,098,000
Jan 7, 20251.21001.26001.21001.25001.25002,742,200
Jan 6, 20251.20001.24001.20001.23001.23002,307,800
Jan 3, 20251.17001.24001.17001.18001.18004,380,600
Jan 2, 20251.19001.22001.15001.16001.16002,690,900
Dec 30, 20241.14001.19001.14001.18001.18002,957,000
Dec 27, 20241.11001.15001.09001.15001.15002,962,900
Dec 26, 20241.14001.14001.09001.10001.10002,912,600
Dec 23, 20241.17001.19001.12001.14001.14001,858,400
Dec 20, 20241.16001.25001.14001.19001.19005,220,700
Dec 19, 20241.12001.18001.10001.16001.16006,808,300
Dec 18, 20241.18001.21001.10001.10001.10004,434,100
Dec 17, 20241.27001.27001.17001.21001.21005,911,900
Dec 16, 20241.30001.31001.24001.24001.24002,333,300
Dec 13, 20241.31001.34001.28001.29001.29002,387,800
Dec 12, 20241.30001.37001.26001.31001.31003,920,400
Dec 11, 20241.35001.42001.31001.36001.36003,107,000
Dec 10, 20241.27001.36001.23001.35001.35007,102,200
Dec 9, 20241.31001.35001.24001.24001.24008,355,600
Dec 6, 20241.44001.45001.29001.30001.30009,102,400
Dec 5, 20241.44001.49001.43001.43001.43003,583,100
Dec 4, 20241.47001.49001.41001.41001.41002,967,700
Dec 3, 20241.51001.54001.45001.46001.46003,219,700
Dec 2, 20241.48001.56001.46001.50001.50003,350,500
Nov 29, 20241.39001.49001.33001.48001.48005,165,200
Nov 28, 20241.53001.54001.37001.38001.38008,716,900
Nov 27, 20241.67001.68001.53001.53001.53005,543,700
Nov 26, 20241.56001.69001.56001.65001.65007,408,000
Nov 25, 20241.61001.61001.55001.57001.57005,722,500
Nov 22, 20241.54001.60001.48001.59001.59005,783,100
Nov 21, 20241.69001.71001.52001.52001.52007,291,300
Nov 19, 20241.55001.67001.47001.67001.670013,250,900
Nov 18, 20241.40001.53001.39001.53001.53006,612,800
Nov 14, 20241.47001.48001.38001.40001.40006,302,300
Nov 13, 20241.48001.52001.43001.47001.47004,835,200
Nov 12, 20241.60001.64001.46001.48001.48007,854,800
Nov 11, 20241.49001.76001.46001.58001.580018,489,800
Nov 8, 20241.49001.52001.44001.49001.49005,925,800
Nov 7, 20241.53001.58001.49001.50001.50003,310,600
Nov 6, 20241.52001.57001.50001.54001.54003,156,900
Nov 5, 20241.54001.58001.50001.56001.56003,486,000
Nov 4, 20241.47001.56001.47001.55001.55004,741,900
Nov 1, 20241.53001.54001.46001.46001.46005,039,700
Oct 31, 20241.60001.61001.53001.54001.54003,290,800
Oct 30, 20241.60001.64001.58001.59001.59004,854,100
Oct 29, 20241.68001.70001.58001.59001.59007,164,600
Oct 28, 20241.67001.73001.67001.67001.67005,103,400
Oct 25, 20241.73001.75001.65001.66001.66004,328,900
Oct 24, 20241.72001.74001.69001.71001.71004,899,800
Oct 23, 20241.70001.75001.67001.74001.74005,416,200
Oct 22, 20241.72001.80001.67001.70001.70004,474,500
Oct 21, 20241.75001.80001.71001.74001.74004,387,300
Oct 18, 20241.84001.88001.73001.73001.73004,469,400
Oct 17, 20241.89001.89001.82001.83001.83004,380,200
Oct 16, 20241.90001.95001.88001.89001.89003,508,000
Oct 15, 20241.94002.00001.88001.90001.90004,554,300
Oct 14, 20241.90002.00001.90001.93001.93006,143,700
Oct 11, 20241.90001.94001.87001.90001.90002,815,500
Oct 10, 20241.92001.93001.87001.91001.91002,888,400
Oct 9, 20242.00002.00001.89001.91001.91004,011,500
Oct 8, 20242.00002.04001.98001.99001.99004,172,900
Oct 7, 20242.14002.16002.01002.01002.01004,038,700
Oct 4, 20242.12002.13002.08002.11002.11002,385,400
Oct 3, 20242.23002.23002.10002.11002.11003,997,700
Oct 2, 20242.26002.39002.22002.22002.22004,743,100
Oct 1, 20242.25002.27002.22002.24002.24002,050,000
Sep 30, 20242.30002.34002.23002.23002.23001,838,500
Sep 27, 20242.33002.39002.29002.31002.31002,030,900
Sep 26, 20242.34002.44002.30002.33002.33003,194,800
Sep 25, 20242.32002.38002.28002.32002.32001,918,100
Sep 24, 20242.39002.45002.31002.35002.35003,153,000
Sep 23, 20242.30002.41002.24002.33002.33003,889,900
Sep 20, 20242.44002.47002.24002.28002.28003,543,900
Sep 19, 20242.60002.60002.43002.43002.43002,932,700
Sep 18, 20242.57002.66002.48002.52002.52003,866,100
Sep 17, 20242.53002.57002.52002.54002.54001,434,600
Sep 16, 20242.58002.62002.53002.54002.54002,041,700
Sep 13, 20242.43002.63002.43002.58002.58004,816,200
Sep 12, 20242.45002.57002.41002.44002.44002,861,400
Sep 11, 20242.43002.48002.37002.48002.48002,477,400
Sep 10, 20242.48002.49002.40002.43002.43002,825,600
Sep 9, 20242.59002.61002.46002.49002.49004,189,900
Sep 6, 20242.72002.74002.58002.58002.58004,408,100
Sep 5, 20242.58002.87002.56002.74002.74005,671,400
Sep 4, 20242.59002.67002.57002.58002.58003,345,900
Sep 3, 20242.63002.70002.56002.60002.60003,706,900
Sep 2, 20242.64002.67002.56002.60002.60002,891,800
Aug 30, 20242.70002.70002.61002.63002.63003,137,400
Aug 29, 20242.80002.83002.63002.69002.69004,821,000
Aug 28, 20242.87002.91002.78002.80002.80003,979,800
Aug 27, 20242.87002.96002.85002.92002.92002,593,300
Aug 26, 20242.91002.94002.84002.88002.88001,379,500
Aug 23, 20242.91002.97002.89002.91002.91002,299,900
Aug 22, 20242.92002.93002.82002.88002.88001,534,100
Aug 21, 20242.93003.09002.85002.93002.93004,828,200
Aug 20, 20242.92002.94002.72002.94002.94004,380,400
Aug 19, 20242.61003.09002.61002.90002.90009,120,200
Aug 16, 20242.72002.73002.56002.65002.65003,612,100
Aug 15, 20242.93002.94002.59002.68002.68008,700,300
Aug 14, 20243.03003.06002.82002.88002.88003,556,800
Aug 13, 20243.08003.12002.97003.01003.01002,340,000
Aug 12, 20243.13003.19003.06003.06003.06002,901,400
Aug 9, 20243.19003.21002.94003.10003.10004,877,700
Aug 8, 20242.89003.14002.89003.11003.11004,997,900
Aug 7, 20242.84003.10002.83002.88002.88009,116,800
Aug 6, 20242.95003.00002.76002.76002.76004,444,000
Aug 5, 20242.83002.97002.76002.95002.95005,300,500
Aug 2, 20243.05003.10002.92002.93002.93004,119,000
Aug 1, 20243.22003.27003.05003.07003.07002,157,300
Jul 31, 20243.16003.26003.16003.19003.19001,537,600
Jul 30, 20243.27003.28003.14003.14003.14002,855,600
Jul 29, 20243.38003.42003.28003.29003.29001,457,400
Jul 26, 20243.42003.42003.36003.37003.37001,693,500
Jul 25, 20243.39003.47003.38003.38003.38001,633,300
Jul 24, 20243.40003.44003.35003.40003.40002,393,300
Jul 23, 20243.40003.44003.35003.39003.39002,511,300
Jul 22, 20243.46003.64003.40003.40003.40004,769,800
Jul 19, 20243.58003.58003.42003.47003.47002,141,800
Jul 18, 20243.73003.73003.49003.52003.52004,085,700
Jul 17, 20243.84003.92003.71003.73003.73002,567,600
Jul 16, 20243.99004.14003.83003.86003.86005,327,500
Jul 15, 20243.73004.04003.67003.99003.99004,678,700
Jul 12, 20243.99004.02003.67003.73003.73006,619,300
Jul 11, 20243.67003.98003.58003.91003.91006,727,900
Jul 10, 20243.46003.72003.43003.61003.61005,431,200
Jul 9, 20243.36003.49003.34003.41003.41003,255,200
Jul 8, 20243.55003.56003.37003.38003.38004,065,700
Jul 5, 20243.55003.60003.43003.56003.56003,409,200
Jul 4, 20243.41003.62003.38003.55003.55003,778,700
Jul 3, 20243.24003.40003.24003.35003.35002,658,500
Jul 2, 20243.24003.29003.20003.24003.24001,959,600
Jul 1, 20243.37003.41003.23003.23003.23003,658,200
Jun 28, 20243.43003.47003.34003.34003.34001,665,200
Jun 27, 20243.39003.44003.33003.40003.40002,236,300
Jun 26, 20243.39003.46003.32003.37003.37002,725,800
Jun 25, 20243.60003.69003.40003.40003.40003,311,900
Jun 24, 20243.81003.85003.50003.55003.55005,268,400
Jun 21, 20243.43003.96003.40003.79003.79005,734,700
Jun 20, 20243.51003.62003.41003.43003.43001,364,400
Jun 19, 20243.37003.50003.32003.50003.50001,589,000
Jun 18, 20243.40003.48003.38003.38003.38001,174,800
Jun 17, 20243.60003.63003.38003.44003.44001,618,400
Jun 14, 20243.66003.77003.57003.60003.60001,888,400
Jun 13, 20243.75003.82003.66003.66003.66001,191,100
Jun 12, 20243.75003.83003.62003.74003.74003,020,300
Jun 11, 20243.64003.78003.64003.74003.74001,690,200
Jun 10, 20243.78003.79003.58003.64003.64002,109,900
Jun 7, 20243.93003.99003.73003.73003.73002,762,200
Jun 6, 20243.86004.09003.86004.04004.04001,693,100
Jun 5, 20244.02004.07003.85003.89003.89001,776,500
Jun 4, 20244.19004.21003.95004.02004.02002,129,100
Jun 3, 20244.15004.34004.05004.19004.19001,926,500
May 31, 20244.12004.18004.05004.14004.14001,008,800
May 29, 20244.30004.36004.09004.14004.14002,240,900
May 28, 20244.60004.67004.25004.27004.27003,319,600
May 27, 20244.83004.85004.55004.55004.55002,993,900
May 24, 20245.00005.00004.78004.80004.80001,824,800
May 23, 20244.93004.97004.81004.97004.97001,621,900
May 22, 20245.08005.11004.86004.86004.86002,318,300
May 21, 20245.20005.24005.06005.10005.10002,614,500
May 20, 20245.45005.56005.20005.20005.20004,653,700
May 17, 20246.00006.04005.22005.40005.40008,434,800
May 16, 20245.05006.19004.93005.95005.950011,210,400
May 15, 20244.84004.87004.73004.78004.78001,583,300
May 14, 20244.86005.02004.77004.80004.80001,298,500
May 13, 20244.89004.92004.79004.87004.87001,073,900
May 10, 20245.00005.04004.79004.85004.85001,390,000
May 9, 20245.10005.10004.91005.01005.01001,735,500
May 8, 20245.18005.29005.06005.13005.13001,639,600
May 7, 20245.49005.49005.18005.18005.18001,826,900
May 6, 20245.34005.64005.34005.39005.39002,085,400
May 3, 20245.34005.41005.26005.31005.31002,903,100
May 2, 20245.37005.38005.20005.26005.26001,078,000
Apr 30, 20245.40005.43005.16005.22005.22001,365,200
Apr 29, 20245.60005.60005.45005.46005.46001,037,800
Apr 26, 20245.32005.61005.32005.53005.53001,397,100
Apr 25, 20245.26005.41005.12005.26005.26001,260,500
Apr 24, 20245.66005.67005.28005.30005.30001,509,100
Apr 23, 20245.75005.75005.61005.61005.6100852,400
Apr 22, 20245.81005.82005.65005.76005.7600795,400
Apr 19, 20245.84005.86005.70005.77005.77001,297,500
Apr 18, 20246.01006.04005.80005.82005.82001,491,700
Apr 17, 20246.06006.15005.86005.99005.99001,793,500
Apr 16, 20245.91006.07005.90006.00006.00001,546,600
Apr 15, 20245.96006.19005.85005.99005.99002,243,500
Apr 12, 20246.36006.41005.83005.93005.93003,653,400
Apr 11, 20246.90006.90006.25006.33006.33005,513,700