Gafisa S.A. (BVMF:GFSA3)
Brazil · Delayed Price · Currency is BRL 13.30
-0.01 (-0.08%)
Aug 28, 2025, 4:45 PM GMT-3
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 13.50 | 13.50 | 12.95 | 13.34 | 13.34 | -0.82% | 296,600 |
| Aug 26, 2025 | 13.80 | 13.80 | 13.44 | 13.45 | 13.45 | -2.25% | 208,700 |
| 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 |
| Aug 1, 2025 | 15.15 | 15.80 | 14.94 | 15.15 | 15.15 | -0.79% | 370,000 |
| Jul 31, 2025 | 15.51 | 15.80 | 15.03 | 15.27 | 15.27 | -1.93% | 367,400 |
| Jul 30, 2025 | 15.89 | 16.08 | 15.47 | 15.57 | 15.57 | -2.69% | 198,500 |
| Jul 29, 2025 | 15.88 | 16.48 | 15.28 | 16.00 | 16.00 | 0.63% | 529,900 |
| Jul 28, 2025 | 16.50 | 16.50 | 15.82 | 15.90 | 15.90 | -2.15% | 128,500 |
| Jul 25, 2025 | 16.57 | 16.57 | 16.19 | 16.25 | 16.25 | -0.25% | 107,100 |
| Jul 24, 2025 | 16.90 | 17.09 | 16.17 | 16.29 | 16.29 | -3.50% | 203,300 |
| Jul 23, 2025 | 17.64 | 17.95 | 16.88 | 16.88 | 16.88 | -4.20% | 441,100 |
| Jul 22, 2025 | 16.90 | 19.29 | 16.90 | 17.62 | 17.62 | 4.14% | 578,000 |
| Jul 21, 2025 | 17.92 | 17.92 | 16.87 | 16.92 | 16.92 | -5.16% | 185,500 |
| Jul 18, 2025 | 18.05 | 18.38 | 17.84 | 17.84 | 17.84 | -1.16% | 160,200 |
| Jul 17, 2025 | 18.18 | 18.63 | 17.89 | 18.05 | 18.05 | -1.37% | 185,600 |
| Jul 16, 2025 | 17.96 | 18.69 | 17.56 | 18.30 | 18.30 | 2.18% | 192,900 |
| Jul 15, 2025 | 18.51 | 18.70 | 17.75 | 17.91 | 17.91 | -3.19% | 328,600 |
| Jul 14, 2025 | 19.99 | 19.99 | 18.42 | 18.50 | 18.50 | -7.45% | 280,500 |
| Jul 11, 2025 | 18.34 | 19.99 | 18.29 | 19.99 | 19.99 | 7.88% | 329,600 |
| Jul 10, 2025 | 17.61 | 18.93 | 17.52 | 18.53 | 18.53 | 3.52% | 262,800 |
| Jul 9, 2025 | 17.86 | 18.25 | 17.66 | 17.90 | 17.90 | - | 198,800 |
| Jul 8, 2025 | 17.91 | 18.28 | 17.85 | 17.90 | 17.90 | -0.61% | 261,200 |
| Jul 7, 2025 | 19.39 | 19.39 | 18.01 | 18.01 | 18.01 | -5.46% | 505,200 |
| Jul 4, 2025 | 19.81 | 20.00 | 19.05 | 19.05 | 19.05 | -3.79% | 325,300 |
| Jul 3, 2025 | 20.12 | 20.23 | 19.80 | 19.80 | 19.80 | -1.54% | 361,300 |
| Jul 2, 2025 | 20.83 | 20.95 | 20.11 | 20.11 | 20.11 | -3.50% | 162,100 |
| Jul 1, 2025 | 20.70 | 21.39 | 20.58 | 20.84 | 20.84 | -0.29% | 278,500 |
| Jun 30, 2025 | 20.22 | 21.02 | 20.21 | 20.90 | 20.90 | 2.15% | 165,200 |
| Jun 27, 2025 | 20.43 | 20.84 | 20.12 | 20.46 | 20.46 | 0.05% | 205,600 |
| Jun 26, 2025 | 20.36 | 20.94 | 20.22 | 20.45 | 20.45 | 0.64% | 282,400 |
| Jun 25, 2025 | 21.68 | 21.69 | 20.30 | 20.32 | 20.32 | -6.23% | 316,200 |
| Jun 24, 2025 | 22.69 | 23.04 | 21.65 | 21.67 | 21.67 | -4.12% | 451,000 |
| Jun 23, 2025 | 23.33 | 23.55 | 22.60 | 22.60 | 22.60 | -5.00% | 298,500 |
| Jun 20, 2025 | 24.78 | 24.89 | 23.51 | 23.79 | 23.79 | -4.84% | 502,900 |
| Jun 18, 2025 | 22.35 | 25.59 | 21.65 | 25.00 | 25.00 | 11.11% | 1,036,800 |