Gafisa S.A. (GFSA1)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0.15 | 0.15 | 0.01 | 2641267 | 0.02536398 | CS |
| 26 | 0 | 0 | 0.15 | 0.15 | 0.01 | 2641267 | 0.02536398 | CS |
| 52 | 0 | 0 | 1.6 | 1.6 | 0.01 | 3146773 | 0.03069304 | CS |
| 156 | 0 | 0 | 0.02 | 1.6 | 0.01 | 2068303 | 0.0637387 | CS |
| 260 | 0 | 0 | 0.16 | 1.7 | 0.01 | 2870484 | 0.31090179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728595800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728509400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728423000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728336600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728077400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727991000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727904600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727818200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727731800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727472600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727386200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727299800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727213400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727127000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726867800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726781400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726695000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726608600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726522200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726263000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726176600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726090200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726003800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725917400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 347500 |
| 1725658200 | 0.01 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 1868700 |
| 1725571800 | 0.01 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 3079300 |
| 1725485400 | 0.01 | -0.01 | -50.00 | 0.02 | 0.02 | 0.01 | 2780900 |
| 1725399000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.01 | 808700 |
| 1725312600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.01 | 873800 |
| 1725053400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.01 | 576200 |
| 1724967000 | 0.02 | 0 | 0.00 | 0.02 | 0.03 | 0.01 | 2309700 |
| 1724880600 | 0.02 | 0 | 0.00 | 0.02 | 0.03 | 0.02 | 707300 |
| 1724794140 | 0.02 | 0 | 0.00 | 0.02 | 0.03 | 0.02 | 1016700 |
| 1724707740 | 0.02 | -0.01 | -33.33 | 0.03 | 0.03 | 0.02 | 3597300 |
| 1724448600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 520200 |
| 1724362140 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.02 | 936900 |
| 1724275740 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.02 | 1966600 |
| 1724189340 | 0.03 | 0.01 | 50.00 | 0.03 | 0.04 | 0.02 | 3007000 |
| 1724102940 | 0.02 | 0 | 0.00 | 0.02 | 0.04 | 0.02 | 2845000 |
| 1723843800 | 0.02 | 0 | 0.00 | 0.02 | 0.03 | 0.02 | 889200 |
| 1723757340 | 0.02 | -0.01 | -33.33 | 0.03 | 0.04 | 0.02 | 3454300 |
| 1723671000 | 0.03 | 0 | 0.00 | 0.03 | 0.04 | 0.02 | 5001400 |
| 1723584600 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.02 | 13329900 |
| 1723498200 | 0.04 | 0.03 | 300.00 | 0.15 | 0.15 | 0.03 | 5550000 |
| 1723208400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723122000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723035600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1722949200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1722862800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1722603600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1722517200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1722430800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1722344400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1722258000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721998800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721912400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721826000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721739600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721653200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721394000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721307600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721221200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721134800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721048400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
