Gafisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.36	0.36	0.33	0.34	0.34	-2.86%	3,685,100
Jul 24, 2026	0.36	0.37	0.33	0.35	0.35	-2.78%	5,206,000
Jul 23, 2026	0.39	0.44	0.35	0.36	0.36	-5.26%	7,250,600
Jul 22, 2026	0.37	0.39	0.33	0.38	0.38	5.56%	16,015,600
Jul 21, 2026	0.36	0.38	0.33	0.36	0.36	-	5,510,100
Jul 20, 2026	0.42	0.43	0.34	0.36	0.36	-12.20%	8,077,300
Jul 17, 2026	0.44	0.51	0.41	0.41	0.41	-6.82%	9,907,300
Jul 16, 2026	0.49	0.49	0.44	0.44	0.44	-10.20%	6,498,400
Jul 15, 2026	0.54	0.56	0.49	0.49	0.49	-12.50%	7,499,900
Jul 14, 2026	0.58	0.60	0.53	0.56	0.56	-3.45%	5,124,300
Jul 13, 2026	0.64	0.65	0.57	0.58	0.58	-7.94%	5,268,500
Jul 10, 2026	0.64	0.65	0.61	0.63	0.63	-1.56%	2,473,900
Jul 9, 2026	0.65	0.66	0.63	0.64	0.64	-3.03%	2,581,700
Jul 8, 2026	0.66	0.69	0.64	0.66	0.66	-	2,519,500
Jul 7, 2026	0.74	0.75	0.66	0.66	0.66	-4.35%	4,004,200
Jul 6, 2026	1.04	1.06	0.69	0.69	0.69	-31.00%	11,561,500
Jul 3, 2026	1.03	1.10	1.00	1.00	1.00	-1.96%	3,043,800
Jul 2, 2026	1.04	1.08	1.01	1.02	1.02	-0.97%	1,339,000
Jul 1, 2026	1.11	1.12	1.03	1.03	1.03	-7.21%	1,005,400
Jun 30, 2026	1.18	1.18	1.11	1.11	1.11	-5.13%	1,117,700
Jun 29, 2026	1.27	1.33	1.15	1.17	1.17	-7.14%	2,776,000
Jun 26, 2026	1.24	1.38	1.23	1.26	1.26	2.44%	2,055,600
Jun 25, 2026	1.29	1.32	1.21	1.23	1.23	-3.15%	1,297,600
Jun 24, 2026	1.33	1.35	1.26	1.27	1.27	-4.51%	715,300
Jun 23, 2026	1.20	1.39	1.17	1.33	1.33	9.92%	2,569,500
Jun 22, 2026	1.25	1.36	1.19	1.21	1.21	-	3,460,700
Jun 19, 2026	1.42	1.48	1.19	1.21	1.21	-14.18%	3,647,600
Jun 18, 2026	1.33	1.52	1.30	1.41	1.41	7.63%	2,470,100
Jun 17, 2026	1.21	1.37	1.17	1.31	1.31	9.17%	3,754,700
Jun 16, 2026	1.17	1.38	1.13	1.20	1.20	4.35%	2,575,900
Jun 15, 2026	1.06	1.24	1.06	1.15	1.15	11.65%	1,616,600
Jun 12, 2026	1.04	1.06	1.01	1.03	1.03	-1.90%	992,900
Jun 11, 2026	0.96	1.07	0.96	1.05	1.05	9.38%	1,715,400
Jun 10, 2026	0.99	1.00	0.96	0.96	0.96	-3.03%	464,100
Jun 9, 2026	0.99	1.01	0.98	0.99	0.99	1.02%	524,000
Jun 8, 2026	1.01	1.02	0.97	0.98	0.98	-2.97%	221,400
Jun 5, 2026	0.99	1.03	0.96	1.01	1.01	3.06%	810,200
Jun 3, 2026	1.07	1.07	0.97	0.98	0.98	-8.41%	1,643,000
Jun 2, 2026	1.11	1.11	1.07	1.07	1.07	-3.60%	375,400
Jun 1, 2026	1.14	1.16	1.09	1.11	1.11	-1.77%	615,200
May 29, 2026	1.14	1.15	1.11	1.13	1.13	-	396,100
May 28, 2026	1.16	1.16	1.13	1.13	1.13	-0.88%	499,400
May 27, 2026	1.17	1.18	1.13	1.14	1.14	-1.72%	370,100
May 26, 2026	1.18	1.18	1.12	1.16	1.16	-	391,500
May 25, 2026	1.17	1.18	1.15	1.16	1.16	0.87%	472,100
May 22, 2026	1.15	1.19	1.14	1.15	1.15	-0.86%	471,800
May 21, 2026	1.14	1.20	1.13	1.16	1.16	-	514,400
May 20, 2026	1.11	1.18	1.10	1.16	1.16	4.50%	860,000
May 19, 2026	1.21	1.21	1.11	1.11	1.11	-7.50%	1,008,300
May 18, 2026	1.21	1.22	1.19	1.20	1.20	-2.44%	404,900