Gafisa S.A. (BVMF:GFSA3)
Brazil · Delayed Price · Currency is BRL 1.200
+0.050 (4.35%)
Jun 16, 2026, 5:04 PM GMT-3
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.23 | 1.25 | 1.19 | 1.23 | 1.23 | - | 675,600 |
| May 14, 2026 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -3.15% | 660,500 |
| May 13, 2026 | 1.30 | 1.32 | 1.24 | 1.27 | 1.27 | -3.05% | 804,100 |
| May 12, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -2.24% | 455,800 |
| May 11, 2026 | 1.25 | 1.35 | 1.24 | 1.34 | 1.34 | 7.20% | 1,523,600 |
| May 8, 2026 | 1.39 | 1.43 | 1.25 | 1.25 | 1.25 | -10.71% | 2,050,100 |
| May 7, 2026 | 1.48 | 1.49 | 1.37 | 1.40 | 1.40 | -4.76% | 1,206,400 |
| May 6, 2026 | 1.39 | 1.53 | 1.39 | 1.47 | 1.47 | 5.76% | 2,962,000 |
| May 5, 2026 | 1.39 | 1.44 | 1.35 | 1.39 | 1.39 | -1.42% | 730,600 |
| May 4, 2026 | 1.35 | 1.45 | 1.34 | 1.41 | 1.41 | 1.44% | 1,543,600 |
| Apr 30, 2026 | 1.27 | 1.39 | 1.25 | 1.39 | 1.39 | 9.45% | 2,425,700 |
| Apr 29, 2026 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -3.05% | 720,400 |
| Apr 28, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -2.24% | 817,400 |
| Apr 27, 2026 | 1.45 | 1.46 | 1.31 | 1.34 | 1.34 | -9.54% | 2,126,600 |
| Apr 24, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.48 | -0.67% | 453,000 |
| Apr 23, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.49 | - | 738,900 |
| Apr 22, 2026 | 1.51 | 1.54 | 1.48 | 1.50 | 1.49 | - | 532,900 |
| Apr 20, 2026 | 1.49 | 1.53 | 1.48 | 1.50 | 1.49 | - | 612,300 |
| Apr 17, 2026 | 1.61 | 1.65 | 1.50 | 1.50 | 1.49 | -5.66% | 2,167,400 |
| Apr 16, 2026 | 1.51 | 1.74 | 1.51 | 1.59 | 1.58 | 5.30% | 3,742,000 |
| Apr 15, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.50 | 2.03% | 767,300 |
| Apr 14, 2026 | 1.48 | 1.58 | 1.48 | 1.48 | 1.47 | 0.68% | 2,105,600 |
| Apr 13, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.46 | -0.68% | 716,500 |
| Apr 10, 2026 | 1.64 | 1.65 | 1.48 | 1.48 | 1.47 | -9.76% | 2,490,500 |
| Apr 9, 2026 | 1.60 | 1.73 | 1.56 | 1.64 | 1.63 | 3.14% | 1,485,400 |
| Apr 8, 2026 | 1.52 | 1.71 | 1.50 | 1.59 | 1.58 | 7.43% | 2,724,100 |
| Apr 7, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.47 | -2.63% | 723,400 |
| Apr 6, 2026 | 1.61 | 1.61 | 1.52 | 1.52 | 1.51 | -5.00% | 745,300 |
| Apr 2, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.59 | -2.44% | 515,700 |
| Apr 1, 2026 | 1.67 | 1.69 | 1.64 | 1.64 | 1.63 | -2.96% | 581,800 |