Gafisa S.A. GFSA3
BMFBOVESPA · Brazil · Finance
BRL 0.2400-0.01 (-4.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 0.25 | 0.00% | BRL 0.24 | BRL 0.25 | BRL 0.24 | 1.29M |
| 2026-09-30 | BRL 0.25 | +8.70% | BRL 0.23 | BRL 0.25 | BRL 0.23 | 4.03M |
| 2026-09-29 | BRL 0.23 | 0.00% | BRL 0.23 | BRL 0.24 | BRL 0.22 | 2.97M |
| 2026-09-28 | BRL 0.23 | -8.00% | BRL 0.25 | BRL 0.25 | BRL 0.23 | 3.12M |
| 2026-09-25 | BRL 0.25 | 0.00% | BRL 0.25 | BRL 0.26 | BRL 0.24 | 2.56M |
| 2026-09-24 | BRL 0.25 | 0.00% | BRL 0.25 | BRL 0.26 | BRL 0.25 | 1.61M |
| 2026-09-23 | BRL 0.25 | -3.85% | BRL 0.25 | BRL 0.28 | BRL 0.25 | 5.87M |
| 2026-09-22 | BRL 0.26 | +4.00% | BRL 0.26 | BRL 0.27 | BRL 0.25 | 3.81M |
| 2026-09-21 | BRL 0.25 | -3.85% | BRL 0.26 | BRL 0.28 | BRL 0.25 | 4.25M |
| 2026-09-18 | BRL 0.26 | 0.00% | BRL 0.26 | BRL 0.28 | BRL 0.25 | 3.09M |
| 2026-09-17 | BRL 0.26 | +8.33% | BRL 0.25 | BRL 0.32 | BRL 0.24 | 12.42M |
| 2026-09-16 | BRL 0.24 | -7.69% | BRL 0.26 | BRL 0.28 | BRL 0.23 | 6.48M |
| 2026-09-15 | BRL 0.26 | -3.70% | BRL 0.28 | BRL 0.30 | BRL 0.24 | 9.02M |
| 2026-09-14 | BRL 0.27 | -10.00% | BRL 0.30 | BRL 0.34 | BRL 0.26 | 14.11M |
| 2026-09-11 | BRL 0.30 | +50.00% | BRL 0.21 | BRL 0.32 | BRL 0.20 | 15.57M |
| 2026-09-10 | BRL 0.20 | -4.76% | BRL 0.21 | BRL 0.22 | BRL 0.20 | 4.71M |
| 2026-09-09 | BRL 0.21 | 0.00% | BRL 0.21 | BRL 0.22 | BRL 0.21 | 1.13M |
| 2026-09-08 | BRL 0.21 | 0.00% | BRL 0.21 | BRL 0.22 | BRL 0.21 | 852.70K |
| 2026-09-04 | BRL 0.21 | -4.55% | BRL 0.22 | BRL 0.22 | BRL 0.21 | 3.14M |
| 2026-09-03 | BRL 0.22 | +4.76% | BRL 0.21 | BRL 0.23 | BRL 0.21 | 5.01M |
| 2026-09-02 | BRL 0.21 | 0.00% | BRL 0.21 | BRL 0.22 | BRL 0.20 | 5.71M |
| 2026-09-01 | BRL 0.21 | 0.00% | BRL 0.21 | BRL 0.23 | BRL 0.20 | 5.25M |
| 2026-08-31 | BRL 0.21 | 0.00% | BRL 0.21 | BRL 0.22 | BRL 0.21 | 992.10K |
| 2026-08-28 | BRL 0.21 | -4.55% | BRL 0.22 | BRL 0.23 | BRL 0.21 | 5.00M |
| 2026-08-27 | BRL 0.22 | +4.76% | BRL 0.21 | BRL 0.23 | BRL 0.21 | 3.95M |
| 2026-08-26 | BRL 0.21 | 0.00% | BRL 0.21 | BRL 0.22 | BRL 0.20 | 3.18M |
| 2026-08-25 | BRL 0.21 | -8.70% | BRL 0.23 | BRL 0.24 | BRL 0.21 | 3.30M |
| 2026-08-24 | BRL 0.23 | +4.55% | BRL 0.23 | BRL 0.24 | BRL 0.22 | 2.45M |
| 2026-08-21 | BRL 0.22 | +4.76% | BRL 0.22 | BRL 0.25 | BRL 0.21 | 3.76M |
| 2026-08-20 | BRL 0.21 | 0.00% | BRL 0.21 | BRL 0.22 | BRL 0.21 | 1.14M |
| 2026-08-19 | BRL 0.21 | +5.00% | BRL 0.21 | BRL 0.22 | BRL 0.20 | 2.06M |
| 2026-08-18 | BRL 0.20 | 0.00% | BRL 0.20 | BRL 0.22 | BRL 0.20 | 2.18M |
| 2026-08-17 | BRL 0.20 | -4.76% | BRL 0.21 | BRL 0.22 | BRL 0.20 | 1.76M |
| 2026-08-14 | BRL 0.21 | -4.55% | BRL 0.23 | BRL 0.23 | BRL 0.21 | 1.89M |
| 2026-08-13 | BRL 0.22 | -4.35% | BRL 0.23 | BRL 0.23 | BRL 0.22 | 2.29M |
| 2026-08-12 | BRL 0.23 | +4.55% | BRL 0.23 | BRL 0.23 | BRL 0.22 | 1.57M |
| 2026-08-11 | BRL 0.22 | 0.00% | BRL 0.23 | BRL 0.24 | BRL 0.22 | 3.05M |
| 2026-08-10 | BRL 0.22 | -4.35% | BRL 0.23 | BRL 0.24 | BRL 0.22 | 1.86M |
| 2026-08-07 | BRL 0.23 | -4.17% | BRL 0.25 | BRL 0.25 | BRL 0.21 | 11.32M |
| 2026-08-06 | BRL 0.24 | -4.00% | BRL 0.25 | BRL 0.25 | BRL 0.24 | 1.67M |
| 2026-08-05 | BRL 0.25 | 0.00% | BRL 0.25 | BRL 0.26 | BRL 0.24 | 3.19M |
| 2026-08-04 | BRL 0.25 | +4.17% | BRL 0.24 | BRL 0.28 | BRL 0.23 | 13.98M |
| 2026-08-03 | BRL 0.24 | -11.11% | BRL 0.27 | BRL 0.28 | BRL 0.24 | 8.32M |
| 2026-07-31 | BRL 0.27 | -3.57% | BRL 0.29 | BRL 0.29 | BRL 0.27 | 3.21M |
| 2026-07-30 | BRL 0.28 | -6.67% | BRL 0.30 | BRL 0.30 | BRL 0.28 | 4.04M |
| 2026-07-29 | BRL 0.30 | 0.00% | BRL 0.30 | BRL 0.31 | BRL 0.29 | 2.59M |
| 2026-07-28 | BRL 0.30 | -11.76% | BRL 0.34 | BRL 0.35 | BRL 0.30 | 7.50M |
| 2026-07-27 | BRL 0.34 | -2.86% | BRL 0.36 | BRL 0.36 | BRL 0.33 | 3.69M |
| 2026-07-24 | BRL 0.35 | -2.78% | BRL 0.36 | BRL 0.37 | BRL 0.33 | 5.33M |
| 2026-07-23 | BRL 0.36 | -5.26% | BRL 0.39 | BRL 0.44 | BRL 0.35 | 7.44M |
| 2026-07-22 | BRL 0.38 | +5.56% | BRL 0.37 | BRL 0.39 | BRL 0.33 | 16.11M |
| 2026-07-21 | BRL 0.36 | 0.00% | BRL 0.36 | BRL 0.38 | BRL 0.33 | 5.68M |
| 2026-07-20 | BRL 0.36 | -12.20% | BRL 0.42 | BRL 0.43 | BRL 0.34 | 8.19M |
| 2026-07-17 | BRL 0.41 | -6.82% | BRL 0.44 | BRL 0.51 | BRL 0.41 | 10.00M |
| 2026-07-16 | BRL 0.44 | -10.20% | BRL 0.49 | BRL 0.49 | BRL 0.44 | 6.96M |
| 2026-07-15 | BRL 0.49 | -12.50% | BRL 0.54 | BRL 0.56 | BRL 0.49 | 7.91M |
| 2026-07-14 | BRL 0.56 | -3.45% | BRL 0.58 | BRL 0.60 | BRL 0.53 | 5.24M |
| 2026-07-13 | BRL 0.58 | -7.94% | BRL 0.64 | BRL 0.65 | BRL 0.57 | 5.51M |
| 2026-07-10 | BRL 0.63 | -1.56% | BRL 0.64 | BRL 0.65 | BRL 0.61 | 2.48M |
| 2026-07-09 | BRL 0.64 | -3.03% | BRL 0.65 | BRL 0.66 | BRL 0.63 | 2.67M |
| 2026-07-08 | BRL 0.66 | 0.00% | BRL 0.66 | BRL 0.69 | BRL 0.64 | 2.52M |
| 2026-07-07 | BRL 0.66 | -4.35% | BRL 0.74 | BRL 0.75 | BRL 0.66 | 4.16M |
| 2026-07-06 | BRL 0.69 | -31.00% | BRL 1.04 | BRL 1.06 | BRL 0.69 | 12.77M |
| 2026-07-03 | BRL 1.00 | -1.96% | BRL 1.03 | BRL 1.10 | BRL 1.00 | 3.17M |
| 2026-07-02 | BRL 1.02 | -0.97% | BRL 1.04 | BRL 1.08 | BRL 1.01 | 1.37M |
| 2026-07-01 | BRL 1.03 | -7.21% | BRL 1.11 | BRL 1.12 | BRL 1.03 | 1.11M |
| 2026-06-30 | BRL 1.11 | -5.13% | BRL 1.18 | BRL 1.18 | BRL 1.11 | 1.15M |
| 2026-06-29 | BRL 1.17 | -7.14% | BRL 1.27 | BRL 1.33 | BRL 1.15 | 2.80M |
| 2026-06-26 | BRL 1.26 | +2.44% | BRL 1.24 | BRL 1.38 | BRL 1.23 | 2.07M |
| 2026-06-25 | BRL 1.23 | -3.15% | BRL 1.29 | BRL 1.32 | BRL 1.21 | 1.32M |
| 2026-06-24 | BRL 1.27 | -4.51% | BRL 1.33 | BRL 1.35 | BRL 1.26 | 819.40K |
| 2026-06-23 | BRL 1.33 | +9.92% | BRL 1.20 | BRL 1.39 | BRL 1.17 | 2.61M |
| 2026-06-22 | BRL 1.21 | 0.00% | BRL 1.25 | BRL 1.36 | BRL 1.19 | 3.50M |
| 2026-06-19 | BRL 1.21 | -14.18% | BRL 1.42 | BRL 1.48 | BRL 1.19 | 3.81M |
| 2026-06-18 | BRL 1.41 | +7.63% | BRL 1.33 | BRL 1.52 | BRL 1.30 | 2.53M |
| 2026-06-17 | BRL 1.31 | +9.17% | BRL 1.21 | BRL 1.37 | BRL 1.17 | 3.78M |
| 2026-06-16 | BRL 1.20 | +4.35% | BRL 1.17 | BRL 1.38 | BRL 1.13 | 2.60M |
| 2026-06-15 | BRL 1.15 | +11.65% | BRL 1.06 | BRL 1.24 | BRL 1.06 | 1.65M |
| 2026-06-12 | BRL 1.03 | -1.90% | BRL 1.04 | BRL 1.06 | BRL 1.01 | 992.90K |
| 2026-06-11 | BRL 1.05 | +9.37% | BRL 0.96 | BRL 1.07 | BRL 0.96 | 1.86M |
| 2026-06-10 | BRL 0.96 | -3.03% | BRL 0.99 | BRL 1.00 | BRL 0.96 | 464.10K |
| 2026-06-09 | BRL 0.99 | +1.02% | BRL 0.99 | BRL 1.01 | BRL 0.98 | 546.30K |
| 2026-06-08 | BRL 0.98 | -2.97% | BRL 1.01 | BRL 1.02 | BRL 0.97 | 227.70K |
| 2026-06-05 | BRL 1.01 | +3.06% | BRL 0.99 | BRL 1.03 | BRL 0.96 | 824.60K |
| 2026-06-03 | BRL 0.98 | -8.41% | BRL 1.07 | BRL 1.07 | BRL 0.97 | 1.64M |
| 2026-06-02 | BRL 1.07 | -3.60% | BRL 1.11 | BRL 1.11 | BRL 1.07 | 402.00K |
| 2026-06-01 | BRL 1.11 | -1.77% | BRL 1.14 | BRL 1.16 | BRL 1.09 | 636.50K |
| 2026-05-29 | BRL 1.13 | 0.00% | BRL 1.14 | BRL 1.15 | BRL 1.11 | 400.50K |
| 2026-05-28 | BRL 1.13 | -0.88% | BRL 1.16 | BRL 1.16 | BRL 1.13 | 499.40K |
| 2026-05-27 | BRL 1.14 | -1.72% | BRL 1.17 | BRL 1.18 | BRL 1.13 | 378.50K |