ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GFASY Gafisa SA (PK)

3.80
0.00 (0.00%)
Last Updated: 09:30:08
Delayed by 15 minutes

GFASY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 3.80 0.00 0.00% 3.80 3.80 3.80 0
Feb 29 2024 3.80 0.00 0.00% 3.80 3.80 3.80 0
Feb 28 2024 3.80 0.06 1.60% 3.80 3.80 3.80 1,022
Feb 27 2024 3.74 0.60 19.11% 3.15 3.76 3.15 2,400
Feb 26 2024 3.14 0.00 0.00% 3.14 3.14 3.14 0
Feb 23 2024 3.14 0.24 8.28% 2.45 3.14 2.45 208
Feb 22 2024 2.90 0.00 0.00% 2.90 2.90 2.90 0
Feb 21 2024 2.90 0.00 0.00% 2.90 2.90 2.90 0
Feb 20 2024 2.90 0.00 0.00% 2.90 2.90 2.90 0
Feb 16 2024 2.90 0.00 0.00% 2.90 2.90 2.90 0
Feb 15 2024 2.90 0.00 0.00% 2.90 2.90 2.90 0
Feb 14 2024 2.90 0.00 0.00% 2.90 2.90 2.90 0
Feb 13 2024 2.90 0.00 0.00% 2.90 2.90 2.90 0
Feb 12 2024 2.90 0.00 0.00% 2.90 2.90 2.90 0
Feb 09 2024 2.90 0.00 0.00% 2.90 2.90 2.90 0
Feb 08 2024 2.90 -0.76 -20.77% 2.90 2.90 2.90 21,700
Feb 07 2024 3.66 -0.63 -14.69% 3.30 3.66 3.30 685
Feb 06 2024 4.29 0.00 0.00% 4.29 4.29 4.29 0
Feb 05 2024 4.29 -2.04 -32.23% 4.10 4.30 4.09 2,800
Feb 02 2024 6.33 0.00 0.00% 6.33 6.33 6.33 0
Feb 01 2024 6.33 0.00 0.00% 6.33 6.33 6.33 0
Jan 31 2024 6.33 0.69 12.23% 5.90 6.38 5.90 64,232
Jan 30 2024 5.64 0.82 17.01% 5.10 5.64 5.10 21,686
Jan 29 2024 4.82 -0.12 -2.43% 4.95 4.95 4.82 50,037
Jan 26 2024 4.94 0.24 5.11% 4.99 4.99 4.75 3,451
Jan 25 2024 4.70 -0.02 -0.42% 3.95 4.70 3.95 1,134
Jan 24 2024 4.72 -0.29 -5.79% 4.50 4.72 4.50 301
Jan 23 2024 5.01 -1.49 -22.92% 5.01 5.01 5.00 309
Jan 22 2024 6.50 0.00 0.00% 6.50 6.50 6.50 0
Jan 19 2024 6.50 0.60 10.17% 6.50 6.50 6.50 141
Jan 18 2024 5.90 0.00 0.00% 5.90 5.90 5.90 0
Jan 17 2024 5.90 0.40 7.27% 6.94 6.94 5.90 4,156
Jan 16 2024 5.50 0.00 0.00% 5.50 5.50 5.50 555
Jan 12 2024 5.50 0.40 7.84% 5.42 5.50 5.42 1,074
Jan 11 2024 5.10 0.38 8.07% 5.10 5.10 5.10 390
Jan 10 2024 4.7192 0.22 4.87% 4.63 4.7192 4.63 77,376
Jan 09 2024 4.50 0.00 0.00% 3.52 4.56 3.52 1,038
Jan 08 2024 4.50 0.09 1.93% 4.49 4.50 4.49 1,329
Jan 05 2024 4.415 -0.09 -1.89% 4.20 4.415 4.20 437
Jan 04 2024 4.50 0.00 0.00% 4.50 4.50 4.50 0
Jan 03 2024 4.50 0.00 0.00% 4.50 4.50 4.50 0
Jan 02 2024 4.50 0.00 0.00% 4.50 4.50 4.50 0
Dec 29 2023 4.50 0.00 0.00% 4.50 4.50 4.50 0
Dec 28 2023 4.50 1.20 36.36% 4.00 4.65 4.00 6,990
Dec 27 2023 3.30 0.00 0.00% 3.30 3.30 3.30 539
Dec 26 2023 3.30 0.92 38.66% 2.74 3.30 2.74 6,963
Dec 22 2023 2.38 -0.41 -14.57% 2.38 2.38 2.38 116
Dec 21 2023 2.786 0.00 0.00% 2.786 2.786 2.786 0
Dec 20 2023 2.786 0.74 35.90% 2.75 2.786 2.75 623
Dec 19 2023 2.05 0.00 0.00% 2.05 2.05 2.05 0
Dec 18 2023 2.05 0.00 0.00% 2.05 2.05 2.05 0
Dec 15 2023 2.05 0.00 0.00% 2.05 2.05 2.05 0
Dec 14 2023 2.05 -0.30 -12.84% 2.07 2.07 2.05 2,631
Dec 13 2023 2.352 0.00 0.00% 2.352 2.352 2.352 0
Dec 12 2023 2.352 -0.35 -12.89% 2.352 2.352 2.352 361
Dec 11 2023 2.70 0.00 0.00% 2.70 2.70 2.70 0
Dec 08 2023 2.70 0.00 0.00% 2.70 2.70 2.70 0
Dec 07 2023 2.70 0.00 0.00% 2.70 2.70 2.70 0
Dec 06 2023 2.70 0.65 31.71% 3.08 3.08 2.70 2,914
Dec 05 2023 2.05 0.00 0.00% 2.05 2.05 2.05 0

Your Recent History

Delayed Upgrade Clock