Gafisa S.A. (BVMF:GFSA3)
Brazil · Delayed Price · Currency is BRL 1.780
-0.070 (-3.78%)
At close: Mar 19, 2026
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | - | -0.56% | 91,800 |
| Mar 19, 2026 | 1.84 | 1.84 | 1.74 | 1.78 | 1.78 | -3.78% | 922,500 |
| Mar 18, 2026 | 1.88 | 1.91 | 1.85 | 1.85 | 1.85 | -1.07% | 309,600 |
| Mar 17, 2026 | 1.92 | 1.97 | 1.87 | 1.87 | 1.87 | -3.61% | 474,800 |
| Mar 16, 2026 | 1.92 | 2.04 | 1.91 | 1.94 | 1.94 | - | 536,500 |
| Mar 13, 2026 | 1.99 | 2.01 | 1.91 | 1.94 | 1.94 | -1.52% | 842,900 |
| Mar 12, 2026 | 2.13 | 2.14 | 1.97 | 1.97 | 1.97 | -7.08% | 1,117,800 |
| Mar 11, 2026 | 1.97 | 2.19 | 1.93 | 2.12 | 2.12 | 7.61% | 1,998,700 |
| Mar 10, 2026 | 2.00 | 2.06 | 1.95 | 1.97 | 1.97 | -1.50% | 820,000 |
| Mar 9, 2026 | 1.91 | 2.14 | 1.88 | 2.00 | 2.00 | 4.71% | 1,204,100 |
| Mar 6, 2026 | 2.00 | 2.06 | 1.87 | 1.91 | 1.91 | -2.05% | 1,260,900 |
| Mar 5, 2026 | 1.88 | 1.98 | 1.83 | 1.95 | 1.95 | 4.84% | 2,018,000 |
| Mar 4, 2026 | 1.96 | 2.01 | 1.85 | 1.86 | 1.86 | -4.62% | 1,722,700 |
| Mar 3, 2026 | 2.19 | 2.27 | 1.93 | 1.95 | 1.95 | -10.96% | 2,263,800 |
| Mar 2, 2026 | 2.27 | 2.36 | 2.19 | 2.19 | 2.19 | -7.59% | 1,663,200 |
| Feb 27, 2026 | 2.47 | 2.89 | 2.31 | 2.37 | 2.37 | -5.20% | 5,494,300 |
| Feb 26, 2026 | 2.20 | 2.54 | 2.19 | 2.50 | 2.50 | 14.16% | 3,873,300 |
| Feb 25, 2026 | 2.44 | 2.45 | 2.19 | 2.19 | 2.19 | -9.13% | 1,811,100 |
| Feb 24, 2026 | 2.55 | 2.55 | 2.40 | 2.41 | 2.41 | -3.60% | 1,310,300 |
| Feb 23, 2026 | 2.69 | 2.71 | 2.43 | 2.50 | 2.50 | -7.41% | 1,643,700 |
| Feb 20, 2026 | 2.82 | 2.83 | 2.67 | 2.70 | 2.70 | -5.26% | 1,232,300 |
| Feb 19, 2026 | 2.97 | 2.99 | 2.82 | 2.85 | 2.85 | -3.39% | 713,300 |
| Feb 18, 2026 | 3.05 | 3.15 | 2.91 | 2.95 | 2.95 | -0.67% | 501,600 |
| Feb 13, 2026 | 3.30 | 3.30 | 2.97 | 2.97 | 2.97 | -8.62% | 1,070,500 |
| Feb 12, 2026 | 3.25 | 3.49 | 3.25 | 3.25 | 3.25 | 0.62% | 1,138,600 |
| Feb 11, 2026 | 3.39 | 3.42 | 3.22 | 3.23 | 3.23 | -3.87% | 1,091,700 |
| Feb 10, 2026 | 3.54 | 3.60 | 3.34 | 3.36 | 3.36 | -5.08% | 505,600 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.53 | 3.54 | 3.54 | -3.28% | 521,100 |
| Feb 6, 2026 | 3.63 | 3.86 | 3.63 | 3.66 | 3.66 | 0.83% | 463,900 |
| Feb 5, 2026 | 3.93 | 3.97 | 3.55 | 3.63 | 3.63 | -7.16% | 1,140,800 |
| Feb 4, 2026 | 3.97 | 4.02 | 3.91 | 3.91 | 3.91 | -2.25% | 255,900 |
| Feb 3, 2026 | 4.08 | 4.12 | 3.97 | 4.00 | 4.00 | -1.23% | 846,000 |
| Feb 2, 2026 | 4.35 | 4.35 | 4.03 | 4.05 | 4.05 | -6.90% | 1,034,500 |
| Jan 30, 2026 | 4.38 | 4.51 | 4.31 | 4.35 | 4.35 | -0.46% | 700,500 |
| Jan 29, 2026 | 4.63 | 4.75 | 4.28 | 4.37 | 4.37 | -5.82% | 684,300 |
| Jan 28, 2026 | 4.80 | 4.86 | 4.58 | 4.64 | 4.64 | -1.90% | 700,700 |
| Jan 27, 2026 | 4.55 | 5.03 | 4.46 | 4.73 | 4.73 | 6.05% | 1,526,300 |
| Jan 26, 2026 | 4.37 | 4.71 | 4.31 | 4.46 | 4.46 | 7.47% | 1,140,600 |
| Jan 23, 2026 | 4.02 | 4.30 | 4.00 | 4.15 | 4.15 | 2.98% | 809,700 |
| Jan 22, 2026 | 4.01 | 4.20 | 3.97 | 4.03 | 4.03 | -0.49% | 570,600 |
| Jan 21, 2026 | 3.90 | 4.08 | 3.90 | 4.05 | 4.05 | 3.58% | 393,800 |
| Jan 20, 2026 | 4.02 | 4.04 | 3.91 | 3.91 | 3.91 | -4.17% | 298,400 |
| Jan 19, 2026 | 4.01 | 4.14 | 3.89 | 4.08 | 4.08 | 1.24% | 384,300 |
| Jan 16, 2026 | 4.20 | 4.27 | 3.98 | 4.03 | 4.03 | -3.12% | 418,100 |
| Jan 15, 2026 | 4.40 | 4.48 | 4.16 | 4.16 | 4.16 | -7.35% | 458,400 |
| Jan 14, 2026 | 4.55 | 4.63 | 4.44 | 4.49 | 4.49 | -0.88% | 285,400 |
| Jan 13, 2026 | 4.73 | 4.75 | 4.53 | 4.53 | 4.53 | -4.43% | 306,900 |
| Jan 12, 2026 | 4.81 | 4.86 | 4.74 | 4.74 | 4.74 | -1.46% | 160,800 |
| Jan 9, 2026 | 4.89 | 5.04 | 4.81 | 4.81 | 4.81 | -1.43% | 415,700 |
| Jan 8, 2026 | 4.90 | 4.93 | 4.88 | 4.88 | 4.88 | -0.41% | 107,600 |