Gafisa S.A. (BVMF:GFSA3)
Brazil · Delayed Price · Currency is BRL 6.87
-0.03 (-0.43%)
Oct 10, 2025, 5:07 PM GMT-3
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.90 | 7.05 | 6.73 | 6.87 | 6.87 | -0.43% | 550,300 |
| 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 |
| Aug 22, 2025 | 13.01 | 13.99 | 12.92 | 13.83 | 13.83 | 6.30% | 550,900 |
| Aug 21, 2025 | 12.99 | 13.44 | 12.75 | 13.01 | 13.01 | 0.46% | 196,500 |
| Aug 20, 2025 | 13.41 | 13.53 | 12.95 | 12.95 | 12.95 | -4.07% | 165,200 |
| Aug 19, 2025 | 13.80 | 13.89 | 13.36 | 13.50 | 13.50 | -2.32% | 124,800 |
| Aug 18, 2025 | 13.80 | 13.99 | 13.73 | 13.82 | 13.82 | 0.14% | 151,900 |
| Aug 15, 2025 | 14.61 | 14.69 | 13.80 | 13.80 | 13.80 | -4.23% | 267,700 |
| Aug 14, 2025 | 14.70 | 14.90 | 14.40 | 14.41 | 14.41 | -1.64% | 242,300 |
| Aug 13, 2025 | 14.90 | 15.00 | 14.50 | 14.65 | 14.65 | -1.01% | 260,100 |
| Aug 12, 2025 | 15.85 | 16.04 | 14.80 | 14.80 | 14.80 | -5.13% | 498,600 |
| Aug 11, 2025 | 15.61 | 15.88 | 15.18 | 15.60 | 15.60 | 0.26% | 206,000 |
| Aug 8, 2025 | 17.16 | 17.45 | 15.53 | 15.56 | 15.56 | -9.32% | 349,900 |
| Aug 7, 2025 | 15.31 | 17.96 | 15.31 | 17.16 | 17.16 | 12.89% | 833,800 |
| Aug 6, 2025 | 15.20 | 15.58 | 15.10 | 15.20 | 15.20 | 1.67% | 235,600 |
| Aug 5, 2025 | 15.31 | 15.47 | 14.95 | 14.95 | 14.95 | -1.90% | 123,100 |
| Aug 4, 2025 | 15.22 | 15.43 | 14.76 | 15.24 | 15.24 | 0.59% | 210,100 |