Gafisa S.A. (BVMF:GFSA3)
Brazil · Delayed Price · Currency is BRL 6.35
-0.14 (-2.16%)
Oct 31, 2025, 5:06 PM GMT-3
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.52 | 6.53 | 6.29 | 6.35 | 6.35 | -2.16% | 552,000 |
| Oct 30, 2025 | 6.59 | 6.70 | 6.47 | 6.49 | 6.49 | -2.26% | 554,600 |
| Oct 29, 2025 | 6.70 | 6.82 | 6.61 | 6.64 | 6.64 | -0.60% | 368,900 |
| Oct 28, 2025 | 6.89 | 6.89 | 6.60 | 6.68 | 6.68 | -1.47% | 597,400 |
| Oct 27, 2025 | 7.30 | 7.48 | 6.71 | 6.78 | 6.78 | -6.74% | 1,132,900 |
| Oct 24, 2025 | 6.61 | 7.53 | 6.56 | 7.27 | 7.27 | 9.16% | 1,178,200 |
| Oct 23, 2025 | 6.52 | 6.79 | 6.48 | 6.66 | 6.66 | 2.78% | 647,400 |
| Oct 22, 2025 | 6.65 | 6.70 | 6.26 | 6.48 | 6.48 | -1.52% | 785,900 |
| Oct 21, 2025 | 6.68 | 6.94 | 6.45 | 6.58 | 6.58 | -1.79% | 908,400 |
| Oct 20, 2025 | 6.19 | 6.88 | 5.98 | 6.70 | 6.70 | 9.48% | 1,678,400 |
| Oct 17, 2025 | 6.17 | 6.45 | 5.89 | 6.12 | 6.12 | -2.08% | 928,700 |
| Oct 16, 2025 | 6.61 | 6.68 | 6.21 | 6.25 | 6.25 | -5.59% | 728,700 |
| Oct 15, 2025 | 6.68 | 7.05 | 6.51 | 6.62 | 6.62 | -0.60% | 689,700 |
| Oct 14, 2025 | 6.70 | 6.72 | 6.49 | 6.66 | 6.66 | -0.60% | 416,000 |
| Oct 13, 2025 | 6.85 | 7.02 | 6.50 | 6.70 | 6.70 | -2.47% | 592,800 |
| Oct 10, 2025 | 6.90 | 7.05 | 6.73 | 6.87 | 6.87 | -0.43% | 559,500 |
| Oct 9, 2025 | 7.30 | 7.43 | 6.86 | 6.90 | 6.90 | -5.61% | 748,600 |
| Oct 8, 2025 | 7.15 | 7.70 | 7.14 | 7.31 | 7.31 | 2.67% | 774,500 |
| Oct 7, 2025 | 7.31 | 7.34 | 7.05 | 7.12 | 7.12 | -3.13% | 438,200 |
| Oct 6, 2025 | 8.10 | 8.20 | 7.35 | 7.35 | 7.35 | -10.37% | 960,600 |
| Oct 3, 2025 | 8.05 | 8.25 | 7.91 | 8.20 | 8.20 | 1.23% | 711,100 |
| Oct 2, 2025 | 8.33 | 8.54 | 8.02 | 8.10 | 8.10 | -2.41% | 676,000 |
| Oct 1, 2025 | 8.16 | 8.60 | 7.96 | 8.30 | 8.30 | 2.22% | 751,000 |
| Sep 30, 2025 | 8.60 | 8.70 | 7.87 | 8.12 | 8.12 | -4.25% | 2,058,200 |
| Sep 29, 2025 | 10.29 | 10.47 | 8.48 | 8.48 | 8.48 | -17.59% | 1,887,200 |
| Sep 26, 2025 | 10.75 | 10.80 | 10.15 | 10.29 | 10.29 | -4.01% | 577,400 |
| Sep 25, 2025 | 11.50 | 11.52 | 10.72 | 10.72 | 10.72 | -6.78% | 454,000 |
| Sep 24, 2025 | 11.64 | 11.69 | 11.48 | 11.50 | 11.50 | -0.78% | 336,900 |
| Sep 23, 2025 | 11.57 | 11.75 | 11.54 | 11.59 | 11.59 | -0.09% | 408,200 |
| Sep 22, 2025 | 11.73 | 11.79 | 11.58 | 11.60 | 11.60 | -0.94% | 199,500 |
| Sep 19, 2025 | 11.74 | 11.88 | 11.68 | 11.71 | 11.71 | -0.59% | 327,000 |
| Sep 18, 2025 | 12.10 | 12.10 | 11.74 | 11.78 | 11.78 | -2.81% | 491,300 |
| Sep 17, 2025 | 11.82 | 12.28 | 11.69 | 12.12 | 12.12 | 2.62% | 831,400 |
| Sep 16, 2025 | 11.92 | 12.67 | 11.80 | 11.81 | 11.81 | -0.92% | 966,600 |
| Sep 15, 2025 | 12.12 | 12.12 | 11.90 | 11.92 | 11.92 | -0.83% | 223,200 |
| Sep 12, 2025 | 11.87 | 12.12 | 11.85 | 12.02 | 12.02 | 0.25% | 314,900 |
| Sep 11, 2025 | 11.89 | 12.21 | 11.83 | 11.99 | 11.99 | 1.35% | 445,800 |
| Sep 10, 2025 | 11.94 | 12.25 | 11.76 | 11.83 | 11.83 | -0.67% | 485,000 |
| Sep 9, 2025 | 12.08 | 12.13 | 11.87 | 11.91 | 11.91 | -0.83% | 501,100 |
| Sep 8, 2025 | 12.72 | 12.72 | 12.01 | 12.01 | 12.01 | -5.80% | 602,900 |
| Sep 5, 2025 | 12.33 | 13.75 | 12.33 | 12.75 | 12.75 | 4.08% | 1,407,700 |
| Sep 4, 2025 | 12.20 | 12.42 | 12.19 | 12.25 | 12.25 | - | 319,000 |
| Sep 3, 2025 | 12.51 | 12.63 | 12.24 | 12.25 | 12.25 | -3.16% | 420,000 |
| Sep 2, 2025 | 12.88 | 12.90 | 12.65 | 12.65 | 12.65 | -2.01% | 266,000 |
| Sep 1, 2025 | 13.32 | 13.50 | 12.91 | 12.91 | 12.91 | -3.51% | 485,900 |
| Aug 29, 2025 | 13.39 | 13.55 | 13.17 | 13.38 | 13.38 | 1.06% | 505,700 |
| Aug 28, 2025 | 13.35 | 13.74 | 13.20 | 13.24 | 13.24 | -0.53% | 433,400 |
| Aug 27, 2025 | 13.50 | 13.58 | 12.95 | 13.31 | 13.31 | -1.04% | 375,300 |
| Aug 26, 2025 | 13.80 | 13.80 | 13.44 | 13.45 | 13.45 | -2.25% | 214,400 |
| Aug 25, 2025 | 13.87 | 13.94 | 13.66 | 13.76 | 13.76 | -0.51% | 136,500 |