Gafisa S.A. (BVMF:GFSA3)
Brazil · Delayed Price · Currency is BRL 4.350
-0.290 (-6.25%)
Jan 29, 2026, 3:19 PM GMT-3
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 4.99 | 5.01 | 4.88 | 4.90 | 4.90 | -2.00% | 322,500 |
| Jan 6, 2026 | 5.00 | 5.10 | 4.99 | 5.00 | 5.00 | -1.19% | 242,200 |
| Jan 5, 2026 | 5.00 | 5.06 | 4.96 | 5.06 | 5.06 | 1.20% | 230,500 |
| Jan 2, 2026 | 5.42 | 5.42 | 4.99 | 5.00 | 5.00 | -6.54% | 724,900 |
| Dec 30, 2025 | 5.23 | 5.47 | 5.21 | 5.35 | 5.35 | 2.88% | 299,700 |
| Dec 29, 2025 | 5.03 | 5.20 | 5.03 | 5.20 | 5.20 | 1.96% | 202,300 |
| Dec 26, 2025 | 5.03 | 5.15 | 5.01 | 5.10 | 5.10 | - | 168,000 |
| Dec 23, 2025 | 4.87 | 5.15 | 4.85 | 5.10 | 5.10 | 4.08% | 535,500 |
| Dec 22, 2025 | 4.99 | 5.03 | 4.90 | 4.90 | 4.90 | -2.78% | 185,400 |
| Dec 19, 2025 | 5.00 | 5.08 | 4.97 | 5.04 | 5.04 | 0.40% | 223,300 |
| Dec 18, 2025 | 4.98 | 5.13 | 4.96 | 5.02 | 5.02 | - | 318,500 |
| Dec 17, 2025 | 4.95 | 5.04 | 4.83 | 5.02 | 5.02 | 1.41% | 413,100 |
| Dec 16, 2025 | 5.09 | 5.13 | 4.91 | 4.95 | 4.95 | -2.37% | 603,300 |
| Dec 15, 2025 | 5.35 | 5.50 | 5.03 | 5.07 | 5.07 | -5.76% | 1,086,300 |
| Dec 12, 2025 | 5.23 | 5.48 | 5.23 | 5.38 | 5.38 | 2.87% | 897,000 |
| Dec 11, 2025 | 5.05 | 5.35 | 5.02 | 5.23 | 5.23 | 1.55% | 571,400 |
| Dec 10, 2025 | 5.05 | 5.15 | 4.98 | 5.15 | 5.15 | 1.18% | 319,900 |
| Dec 9, 2025 | 4.94 | 5.17 | 4.85 | 5.09 | 5.09 | 2.62% | 530,300 |
| Dec 8, 2025 | 5.00 | 5.06 | 4.92 | 4.96 | 4.96 | 0.40% | 509,700 |
| Dec 5, 2025 | 5.13 | 5.30 | 4.92 | 4.94 | 4.94 | -5.18% | 990,000 |
| Dec 4, 2025 | 5.06 | 5.24 | 5.05 | 5.21 | 5.21 | 3.99% | 493,400 |
| Dec 3, 2025 | 5.23 | 5.32 | 5.00 | 5.01 | 5.01 | -4.02% | 664,400 |
| Dec 2, 2025 | 4.91 | 5.22 | 4.91 | 5.22 | 5.22 | 5.67% | 582,400 |
| Dec 1, 2025 | 4.98 | 5.24 | 4.80 | 4.94 | 4.94 | -1.20% | 810,800 |
| Nov 28, 2025 | 4.72 | 5.02 | 4.51 | 5.00 | 5.00 | 6.61% | 1,159,100 |
| Nov 27, 2025 | 4.84 | 4.94 | 4.68 | 4.69 | 4.69 | -2.29% | 524,700 |
| Nov 26, 2025 | 5.09 | 5.29 | 4.80 | 4.80 | 4.80 | -3.61% | 886,900 |
| Nov 25, 2025 | 5.08 | 5.18 | 4.96 | 4.98 | 4.98 | -4.05% | 566,700 |
| Nov 24, 2025 | 5.25 | 5.46 | 5.16 | 5.19 | 5.19 | -1.70% | 836,700 |
| Nov 21, 2025 | 4.80 | 5.57 | 4.70 | 5.28 | 5.28 | 12.10% | 2,258,700 |
| Nov 19, 2025 | 5.01 | 5.13 | 4.66 | 4.71 | 4.71 | -7.83% | 1,204,100 |
| Nov 18, 2025 | 5.30 | 5.32 | 5.11 | 5.11 | 5.11 | -2.85% | 487,100 |
| Nov 17, 2025 | 5.46 | 5.48 | 5.25 | 5.26 | 5.26 | -4.36% | 802,700 |
| Nov 14, 2025 | 5.46 | 5.51 | 5.24 | 5.50 | 5.50 | -3.00% | 888,300 |
| Nov 13, 2025 | 5.94 | 5.96 | 5.65 | 5.67 | 5.67 | -3.74% | 621,000 |