Gafisa S.A. (GFSA11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 5.01 | 6.79 | 0.87 | 46658 | 2.4182941 | CS |
| 52 | 0 | 0 | 2.58 | 6.79 | 0.87 | 46310 | 2.72876283 | CS |
| 156 | 0 | 0 | 17.39 | 18.5 | 0.87 | 50315 | 6.4878133 | CS |
| 260 | 0 | 0 | 17.39 | 18.5 | 0.87 | 50315 | 6.4878133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1721338200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1721251800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1721165400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1721079000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1720819800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1720733400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1720647000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1720560600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1720474200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1720215000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1720128600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1720042200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1719955800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1719869400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1719610200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1719523800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1719437400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1719351000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1719264600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1719005400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1718919000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1718832600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1718746200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1718659800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1718400600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1718314200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1718227800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1718141400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1718055000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1717795800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1717709400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1717623000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1717536600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1717450200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1717191000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1717018200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1716931800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1716845400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1716586200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1716499800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1716413400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1716327000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1716240600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1715981400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1715895000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1715808600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1715722200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1715635800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1715376600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1715290200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1715203800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1715117400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1715031000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1714771800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1714685400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1714512600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1714426200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1714167000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1714080600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1713994200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1713907800 | 1.11 | -0.24 | -17.78 | 1.29 | 1.29 | 0.87 | 42500 |
| 1713821340 | 1.35 | -0.15 | -10.00 | 1.45 | 1.45 | 1.32 | 21400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
