Gafisa SA (PK) (GFASY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1485 | -14.85 | 1 | 1.2 | 0.843 | 1563 | 1.05552357 | DR |
| 4 | -0.6285 | -42.4662162162 | 1.48 | 2.45 | 0.843 | 1064 | 1.29765148 | DR |
| 12 | -0.3385 | -28.4453781513 | 1.19 | 2.45 | 0.75 | 861 | 1.20482807 | DR |
| 26 | -2.1485 | -71.6166666667 | 3 | 3 | 0.75 | 1699 | 1.94447166 | DR |
| 52 | -0.7485 | -46.78125 | 1.6 | 6.94 | 0.75 | 3915 | 4.02656969 | DR |
| 156 | -0.1485 | -14.85 | 1 | 9 | 0.0006 | 4805 | 1.73830192 | DR |
| 260 | -2.1485 | -71.6166666667 | 3 | 9 | 0.0006 | 9491 | 2.16969687 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.8515 | 0.0085 | 1.01 | 0.8515 | 0.8515 | 0.8515 | 100 |
| 1726867200 | 0.843 | -0.357 | -29.75 | 0.939 | 0.939 | 0.843 | 1800 |
| 1726781220 | 1.2 | -0.3 | -20.00 | 1 | 1.2 | 1 | 2789 |
| 1726694940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1726608540 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1726522140 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1726262940 | 1.5 | 0.46 | 44.23 | 1.4 | 2.45 | 1.25 | 2220 |
| 1726176540 | 1.04 | -0.91 | -46.67 | 1.04 | 1.04 | 1.04 | 167 |
| 1726089900 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726003500 | 1.95 | 0.94 | 93.07 | 1.95 | 1.95 | 1.95 | 665 |
| 1725917040 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1725657840 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1725571440 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1725485040 | 1.01 | -0.94 | -48.21 | 1.01 | 1.01 | 1.01 | 220 |
| 1725398880 | 1.95 | 0.47 | 31.76 | 1.95 | 1.95 | 1.95 | 138 |
| 1725052800 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1724966400 | 1.48 | 0.41 | 38.32 | 1.48 | 1.5 | 1.48 | 1473 |
| 1724880480 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1724794080 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1724707680 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1724448480 | 1.07 | 0.06 | 5.94 | 1.11 | 1.11 | 1.07 | 2033 |
| 1724362140 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 238 |
| 1724275740 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1724189340 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1724102940 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1723843740 | 1.01 | 0.26 | 34.67 | 1.01 | 1.01 | 1.01 | 203 |
| 1723756860 | 0.75 | -1.2 | -61.54 | 0.75 | 0.75 | 0.75 | 323 |
| 1723671000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1723584600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1723498200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1723239000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1723152600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1723066200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1722979800 | 1.95 | 0.94 | 93.07 | 1.95 | 1.95 | 1.95 | 235 |
| 1722893340 | 1.01 | -0.23 | -18.38 | 1.01 | 1.01 | 1.01 | 200 |
| 1722634020 | 1.2375 | 0 | 0.00 | 1.2375 | 1.2375 | 1.2375 | 0 |
| 1722547620 | 1.2375 | 0.23 | 22.52 | 1.2375 | 1.2375 | 1.2375 | 622 |
| 1722461340 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1722374940 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1722288540 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1722029340 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1721942940 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1721856540 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1721770140 | 1.01 | -0.22 | -17.89 | 1.23 | 1.23 | 1.01 | 1194 |
| 1721683740 | 1.23 | 0.03 | 2.67 | 1.23 | 1.23 | 1.23 | 300 |
| 1721424480 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1721338080 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1721251680 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1721165280 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1721078880 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1720819680 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1720733280 | 1.198 | 0.13 | 12.17 | 1.3 | 1.3 | 1.198 | 338 |
| 1720646880 | 1.068 | -0.08 | -7.13 | 1.21 | 1.24 | 1.068 | 1332 |
| 1720560540 | 1.15 | 0 | 0.00 | 1.19 | 1.19 | 1.15 | 338 |
| 1720473600 | 1.15 | -0.14 | -10.85 | 1.19 | 1.19 | 1.15 | 2004 |
| 1720214640 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1720041840 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1719955440 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1719869040 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1719609840 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1719523440 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1719437040 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 450 |
| 1719350880 | 1.29 | -0.1 | -6.99 | 1.29 | 1.29 | 1.29 | 179 |
| 1719264540 | 1.387 | 0.03 | 1.99 | 1.387 | 1.387 | 1.387 | 1067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
