Gafisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.22	0.22	0.21	0.21	0.21	-4.55%	3,020,300
Sep 3, 2026	0.21	0.23	0.21	0.22	0.22	4.76%	5,006,600
Sep 2, 2026	0.21	0.22	0.20	0.21	0.21	-	5,452,100
Sep 1, 2026	0.21	0.23	0.20	0.21	0.21	-	5,245,500
Aug 31, 2026	0.21	0.22	0.21	0.21	0.21	-	973,100
Aug 28, 2026	0.22	0.23	0.21	0.21	0.21	-4.55%	5,000,800
Aug 27, 2026	0.21	0.23	0.21	0.22	0.22	4.76%	3,766,900
Aug 26, 2026	0.21	0.22	0.20	0.21	0.21	-	3,147,600
Aug 25, 2026	0.23	0.24	0.21	0.21	0.21	-8.70%	3,269,700
Aug 24, 2026	0.23	0.24	0.22	0.23	0.23	4.55%	2,448,400
Aug 21, 2026	0.22	0.25	0.21	0.22	0.22	4.76%	3,756,100
Aug 20, 2026	0.21	0.22	0.21	0.21	0.21	-	1,136,200
Aug 19, 2026	0.21	0.22	0.20	0.21	0.21	5.00%	2,057,200
Aug 18, 2026	0.20	0.22	0.20	0.20	0.20	-	2,183,900
Aug 17, 2026	0.21	0.22	0.20	0.20	0.20	-4.76%	1,759,000
Aug 14, 2026	0.23	0.23	0.21	0.21	0.21	-4.55%	1,885,100
Aug 13, 2026	0.23	0.23	0.22	0.22	0.22	-4.35%	2,285,700
Aug 12, 2026	0.23	0.23	0.22	0.23	0.23	4.55%	1,569,700
Aug 11, 2026	0.23	0.24	0.22	0.22	0.22	-	3,048,000
Aug 10, 2026	0.23	0.24	0.22	0.22	0.22	-4.35%	1,844,800
Aug 7, 2026	0.25	0.25	0.21	0.23	0.23	-4.17%	11,291,200
Aug 6, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	1,671,400
Aug 5, 2026	0.25	0.26	0.24	0.25	0.25	-	3,173,000
Aug 4, 2026	0.24	0.28	0.23	0.25	0.25	4.17%	12,236,000
Aug 3, 2026	0.27	0.28	0.24	0.24	0.24	-11.11%	8,324,400
Jul 31, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	3,208,100
Jul 30, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	3,134,100
Jul 29, 2026	0.30	0.31	0.29	0.30	0.30	-	2,540,100
Jul 28, 2026	0.34	0.35	0.30	0.30	0.30	-11.76%	7,499,500
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