Gafisa S.A. (BVMF:GFSA3)
Brazil · Delayed Price · Currency is BRL 1.140
-0.020 (-1.72%)
May 27, 2026, 1:15 PM GMT-3
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1.68 | 1.72 | 1.67 | 1.69 | 1.68 | 1.20% | 486,000 |
| Mar 30, 2026 | 1.69 | 1.71 | 1.64 | 1.67 | 1.66 | -0.60% | 499,800 |
| Mar 27, 2026 | 1.77 | 1.85 | 1.67 | 1.68 | 1.67 | -4.55% | 1,257,300 |
| Mar 26, 2026 | 1.78 | 1.83 | 1.76 | 1.76 | 1.75 | -2.22% | 621,700 |
| Mar 25, 2026 | 1.81 | 1.83 | 1.76 | 1.80 | 1.79 | 0.56% | 719,500 |
| Mar 24, 2026 | 1.82 | 1.87 | 1.78 | 1.79 | 1.78 | -2.19% | 646,600 |
| Mar 23, 2026 | 1.78 | 1.85 | 1.78 | 1.83 | 1.82 | 4.57% | 728,600 |
| Mar 20, 2026 | 1.79 | 1.80 | 1.74 | 1.75 | 1.74 | -1.69% | 304,500 |
| Mar 19, 2026 | 1.84 | 1.84 | 1.74 | 1.78 | 1.77 | -3.78% | 922,500 |
| Mar 18, 2026 | 1.88 | 1.91 | 1.85 | 1.85 | 1.84 | -1.07% | 309,600 |
| Mar 17, 2026 | 1.92 | 1.97 | 1.87 | 1.87 | 1.86 | -3.61% | 474,800 |
| Mar 16, 2026 | 1.92 | 2.04 | 1.91 | 1.94 | 1.93 | - | 536,500 |
| Mar 13, 2026 | 1.99 | 2.01 | 1.91 | 1.94 | 1.93 | -1.52% | 842,900 |