Gafisa S.A. (GFSA3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -4.95867768595 | 1.21 | 1.26 | 1.12 | 2471940 | 1.17840894 | CS |
| 4 | -0.12 | -9.44881889764 | 1.27 | 1.27 | 1.09 | 3424788 | 1.16876445 | CS |
| 12 | -0.57 | -33.1395348837 | 1.72 | 1.8 | 1.09 | 5024185 | 1.4418246 | CS |
| 26 | -2.58 | -69.1689008043 | 3.73 | 4.14 | 1.09 | 4198127 | 2.03131161 | CS |
| 52 | -12.75 | -91.726618705 | 13.9 | 16.39 | 1.09 | 4220788 | 4.92234616 | CS |
| 156 | -0.56 | -32.7485380117 | 1.71 | 33.97 | 1.02 | 4573992 | 5.21954831 | CS |
| 260 | -8.25 | -87.7659574468 | 9.4 | 33.97 | 1.02 | 5452039 | 4.8589537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.1299999 | 1926900 |
| 1736544540 | 1.16 | 0 | 0.00 | 1.15 | 1.17 | 1.12 | 2354600 |
| 1736458140 | 1.16 | 0 | 0.00 | 1.1399999 | 1.17 | 1.1399999 | 2238000 |
| 1736371740 | 1.16 | -0.09 | -7.20 | 1.24 | 1.25 | 1.15 | 3098000 |
| 1736285400 | 1.25 | 0.02 | 1.63 | 1.21 | 1.26 | 1.21 | 2742200 |
| 1736198940 | 1.23 | 0.05 | 4.24 | 1.2 | 1.24 | 1.2 | 2307800 |
| 1735939740 | 1.18 | 0.02 | 1.72 | 1.17 | 1.24 | 1.17 | 4374400 |
| 1735853400 | 1.16 | -0.02 | -1.69 | 1.19 | 1.22 | 1.15 | 2690900 |
| 1735594200 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.19 | 1.1399999 | 2957000 |
| 1735334940 | 1.15 | 0.05 | 4.55 | 1.11 | 1.15 | 1.09 | 2962900 |
| 1735248540 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.09 | 2912600 |
| 1734989340 | 1.1399999 | -0.05 | -4.20 | 1.17 | 1.19 | 1.12 | 1858300 |
| 1734730200 | 1.19 | 0.03 | 2.59 | 1.16 | 1.25 | 1.1399999 | 5218700 |
| 1734643800 | 1.16 | 0.06 | 5.45 | 1.12 | 1.18 | 1.1 | 6808300 |
| 1734557400 | 1.1 | -0.11 | -9.09 | 1.18 | 1.21 | 1.1 | 4434100 |
| 1734470940 | 1.21 | -0.03 | -2.42 | 1.27 | 1.27 | 1.17 | 5911900 |
| 1734384540 | 1.24 | -0.05 | -3.88 | 1.3 | 1.31 | 1.24 | 2333300 |
| 1734125340 | 1.29 | -0.02 | -1.53 | 1.31 | 1.34 | 1.28 | 2387700 |
| 1734039000 | 1.31 | -0.05 | -3.68 | 1.3 | 1.37 | 1.26 | 3920400 |
| 1733952540 | 1.36 | 0.01 | 0.74 | 1.35 | 1.42 | 1.31 | 3107000 |
| 1733866140 | 1.35 | 0.11 | 8.87 | 1.27 | 1.36 | 1.23 | 7102200 |
| 1733779740 | 1.24 | -0.06 | -4.62 | 1.31 | 1.35 | 1.24 | 8355600 |
| 1733520600 | 1.3 | -0.13 | -9.09 | 1.44 | 1.45 | 1.29 | 9099400 |
| 1733434200 | 1.43 | 0.02 | 1.42 | 1.44 | 1.49 | 1.43 | 3583100 |
| 1733347800 | 1.41 | -0.05 | -3.42 | 1.47 | 1.49 | 1.41 | 2967700 |
| 1733261340 | 1.46 | -0.04 | -2.67 | 1.51 | 1.54 | 1.45 | 3219700 |
| 1733174940 | 1.5 | 0.02 | 1.35 | 1.48 | 1.56 | 1.46 | 3350500 |
| 1732915740 | 1.48 | 0.1 | 7.25 | 1.3899999 | 1.49 | 1.33 | 5163100 |
| 1732829400 | 1.3799999 | -0.15 | -9.80 | 1.53 | 1.54 | 1.37 | 8716900 |
| 1732743000 | 1.53 | -0.12 | -7.27 | 1.67 | 1.68 | 1.53 | 5543700 |
| 1732656600 | 1.65 | 0.08 | 5.10 | 1.56 | 1.69 | 1.56 | 7408000 |
| 1732570140 | 1.57 | -0.02 | -1.26 | 1.61 | 1.61 | 1.55 | 5722500 |
| 1732310940 | 1.59 | 0.07 | 4.61 | 1.54 | 1.6 | 1.48 | 5777000 |
| 1732224600 | 1.52 | -0.15 | -8.98 | 1.69 | 1.71 | 1.52 | 7291300 |
| 1732051800 | 1.67 | 0.14 | 9.15 | 1.55 | 1.67 | 1.47 | 13250900 |
| 1731965340 | 1.53 | 0.13 | 9.29 | 1.4 | 1.53 | 1.3899999 | 6612800 |
| 1731619800 | 1.4 | -0.07 | -4.76 | 1.47 | 1.48 | 1.3799999 | 6290100 |
| 1731533400 | 1.47 | -0.01 | -0.68 | 1.48 | 1.52 | 1.43 | 4835200 |
| 1731446940 | 1.48 | -0.1 | -6.33 | 1.6 | 1.6399999 | 1.46 | 7854800 |
| 1731360540 | 1.58 | 0.09 | 6.04 | 1.49 | 1.76 | 1.46 | 18489800 |
| 1731101400 | 1.49 | -0.01 | -0.67 | 1.49 | 1.52 | 1.44 | 5920800 |
| 1731014940 | 1.5 | -0.04 | -2.60 | 1.53 | 1.58 | 1.49 | 3310600 |
| 1730928600 | 1.54 | -0.02 | -1.28 | 1.52 | 1.57 | 1.5 | 3156900 |
| 1730842200 | 1.56 | 0.01 | 0.65 | 1.54 | 1.58 | 1.5 | 3486000 |
| 1730755800 | 1.55 | 0.09 | 6.16 | 1.47 | 1.56 | 1.47 | 4741900 |
| 1730496600 | 1.46 | -0.07 | -4.58 | 1.53 | 1.54 | 1.46 | 5026700 |
| 1730410200 | 1.53 | -0.07 | -4.38 | 1.6 | 1.61 | 1.53 | 3164200 |
| 1730323800 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6399999 | 1.58 | 4670300 |
| 1730237340 | 1.59 | -0.09 | -5.36 | 1.68 | 1.7 | 1.58 | 7063200 |
| 1730151000 | 1.68 | 0.02 | 1.20 | 1.67 | 1.73 | 1.67 | 4946800 |
| 1729891800 | 1.66 | -0.05 | -2.92 | 1.73 | 1.75 | 1.65 | 4318100 |
| 1729805400 | 1.71 | -0.03 | -1.72 | 1.72 | 1.74 | 1.69 | 4780700 |
| 1729719000 | 1.74 | 0.05 | 2.96 | 1.7 | 1.75 | 1.67 | 5161400 |
| 1729632600 | 1.69 | -0.04 | -2.31 | 1.72 | 1.8 | 1.67 | 4379100 |
| 1729546140 | 1.73 | -0.01 | -0.57 | 1.75 | 1.8 | 1.71 | 4370300 |
| 1729287000 | 1.74 | -0.1 | -5.43 | 1.84 | 1.88 | 1.73 | 4391200 |
| 1729200540 | 1.84 | -0.05 | -2.65 | 1.89 | 1.89 | 1.82 | 4274700 |
| 1729114140 | 1.89 | 0 | 0.00 | 1.9 | 1.95 | 1.88 | 3403300 |
| 1729027740 | 1.89 | -0.05 | -2.58 | 1.94 | 2 | 1.88 | 4453800 |
| 1728941340 | 1.94 | 0.04 | 2.11 | 1.9 | 2 | 1.9 | 6112300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
