Gafisa S.A. (BVMF:GFSA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.31
+0.36 (2.41%)
Aug 6, 2025, 4:45 PM GMT-3

Catalent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202515.2015.3715.1015.2215.221.81%35,900
Aug 5, 202515.3115.4714.9514.9514.95-1.90%117,900
Aug 4, 202515.2215.4314.7615.2415.240.59%210,100
Aug 1, 202515.1515.8014.9415.1515.15-0.79%370,000
Jul 31, 202515.5115.8015.0315.2715.27-1.93%367,400
Jul 30, 202515.8916.0815.4715.5715.57-2.69%198,500
Jul 29, 202515.8816.4815.2816.0016.000.63%529,900
Jul 28, 202516.5016.5015.8215.9015.90-2.15%128,500
Jul 25, 202516.5716.5716.1916.2516.25-0.25%107,100
Jul 24, 202516.9017.0916.1716.2916.29-3.50%203,300
Jul 23, 202517.6417.9516.8816.8816.88-4.20%441,100
Jul 22, 202516.9019.2916.9017.6217.624.14%578,000
Jul 21, 202517.9217.9216.8716.9216.92-5.16%185,500
Jul 18, 202518.0518.3817.8417.8417.84-1.16%160,200
Jul 17, 202518.1818.6317.8918.0518.05-1.37%185,600
Jul 16, 202517.9618.6917.5618.3018.302.18%192,900
Jul 15, 202518.5118.7017.7517.9117.91-3.19%328,600
Jul 14, 202519.9919.9918.4218.5018.50-7.45%280,500
Jul 11, 202518.3419.9918.2919.9919.997.88%329,600
Jul 10, 202517.6118.9317.5218.5318.533.52%262,800
Jul 9, 202517.8618.2517.6617.9017.90-198,800
Jul 8, 202517.9118.2817.8517.9017.90-0.61%261,200
Jul 7, 202519.3919.3918.0118.0118.01-5.46%505,200
Jul 4, 202519.8120.0019.0519.0519.05-3.79%325,300
Jul 3, 202520.1220.2319.8019.8019.80-1.54%361,300
Jul 2, 202520.8320.9520.1120.1120.11-3.50%162,100
Jul 1, 202520.7021.3920.5820.8420.84-0.29%278,500
Jun 30, 202520.2221.0220.2120.9020.902.15%165,200
Jun 27, 202520.4320.8420.1220.4620.460.05%205,600
Jun 26, 202520.3620.9420.2220.4520.450.64%282,400
Jun 25, 202521.6821.6920.3020.3220.32-6.23%316,200
Jun 24, 202522.6923.0421.6521.6721.67-4.12%451,000
Jun 23, 202523.3323.5522.6022.6022.60-5.00%298,500
Jun 20, 202524.7824.8923.5123.7923.79-4.84%502,900
Jun 18, 202522.3525.5921.6525.0025.0011.11%1,036,800
Jun 17, 202522.4822.5819.6122.5022.500.09%1,374,400
Jun 16, 202524.0024.7322.4822.4822.48-9.35%705,600
Jun 13, 202524.6026.0024.4024.8024.80-262,160
Jun 12, 202525.0026.2024.8024.8024.80-1.59%183,440
Jun 11, 202525.8026.4024.8025.2025.20-2.33%196,335
Jun 10, 202524.4028.6024.0025.8025.805.74%718,355
Jun 9, 202524.6024.6023.6024.4024.40-0.81%206,635
Jun 6, 202524.4024.8024.2024.6024.60-122,720
Jun 5, 202524.6025.0024.2024.6024.60-102,265
Jun 4, 202525.4025.8024.4024.6024.60-0.81%192,340
Jun 3, 202525.0025.2024.4024.8024.80-1.59%190,715
Jun 2, 202524.4026.4024.4025.2025.203.28%483,695
May 30, 202524.4024.6024.2024.4024.400.83%71,710
May 29, 202524.2024.8024.0024.2024.200.83%112,625
May 28, 202525.0025.0024.0024.0024.00-4.00%198,100