Gafisa S.A. (GFSA3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 1.11 | 0.01 | 0.91 | 1.12 | 1.1299999 | 1.1 | 2339 |
| 1740432540 | 1.1 | -0.01 | -0.90 | 1.12 | 1.1399999 | 1.1 | 2768 |
| 1740173400 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1399999 | 1.09 | 3582 |
| 1740087000 | 1.12 | 0.01 | 0.90 | 1.12 | 1.1399999 | 1.1 | 3258 |
| 1740000540 | 1.11 | -0.04 | -3.48 | 1.17 | 1.17 | 1.11 | 4540 |
| 1739914140 | 1.15 | -0.01 | -0.86 | 1.2 | 1.2 | 1.1299999 | 3819 |
| 1739827800 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.2 | 1.11 | 5661 |
| 1739568600 | 1.15 | 0.02 | 1.77 | 1.1 | 1.18 | 1.08 | 8384 |
| 1739482140 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.15 | 1.08 | 10546 |
| 1739395740 | 1.16 | -0.11 | -8.66 | 1.26 | 1.29 | 1.16 | 9852 |
| 1739309400 | 1.27 | -0.01 | -0.78 | 1.28 | 1.33 | 1.27 | 3156 |
| 1739222940 | 1.28 | 0 | 0.00 | 1.26 | 1.3 | 1.26 | 3626 |
| 1738963800 | 1.28 | -0.05 | -3.76 | 1.29 | 1.31 | 1.26 | 4089 |
| 1738877340 | 1.33 | 0.01 | 0.76 | 1.34 | 1.34 | 1.29 | 3061 |
| 1738790940 | 1.32 | -0.01 | -0.75 | 1.33 | 1.36 | 1.31 | 3798 |
| 1738704600 | 1.33 | -0.01 | -0.75 | 1.34 | 1.36 | 1.31 | 3567 |
| 1738618200 | 1.34 | -0.02 | -1.47 | 1.37 | 1.3799999 | 1.32 | 3925 |
| 1738358940 | 1.36 | -0.01 | -0.73 | 1.3899999 | 1.41 | 1.36 | 3379 |
| 1738272540 | 1.37 | 0.02 | 1.48 | 1.35 | 1.42 | 1.35 | 4376 |
| 1738186200 | 1.35 | 0.02 | 1.50 | 1.35 | 1.41 | 1.34 | 3438 |
| 1738099740 | 1.33 | -0.07 | -5.00 | 1.41 | 1.43 | 1.33 | 3525 |
| 1738013340 | 1.4 | 0.07 | 5.26 | 1.43 | 1.53 | 1.4 | 8973 |
| 1737754200 | 1.33 | 0.01 | 0.76 | 1.32 | 1.36 | 1.3 | 3821 |
| 1737667740 | 1.32 | -0.01 | -0.75 | 1.31 | 1.35 | 1.3 | 3914 |
| 1737581400 | 1.33 | 0.02 | 1.53 | 1.33 | 1.3799999 | 1.3 | 4606 |
| 1737495000 | 1.31 | -0.02 | -1.50 | 1.33 | 1.34 | 1.25 | 4522 |
| 1737408600 | 1.33 | 0.02 | 1.53 | 1.33 | 1.37 | 1.25 | 5300 |
| 1737149400 | 1.31 | 0.01 | 0.77 | 1.32 | 1.37 | 1.25 | 5659 |
| 1737062940 | 1.3 | -0.28 | -17.72 | 1.57 | 1.57 | 1.28 | 12316 |
| 1736976540 | 1.58 | 0.39 | 32.77 | 1.19 | 1.59 | 1.17 | 19448 |
| 1736890140 | 1.19 | 0.01 | 0.85 | 1.17 | 1.19 | 1.1399999 | 3338 |
| 1736803740 | 1.18 | 0.02 | 1.72 | 1.16 | 1.18 | 1.1299999 | 1901 |
| 1736544540 | 1.16 | -0.05 | -4.13 | 1.16 | 1.16 | 1.12 | 3646 |
| 1736458140 | 1.21 | 0.02 | 1.68 | 1.15 | 1.21 | 1.1399999 | 3213 |
| 1736371740 | 1.19 | -0.04 | -3.25 | 1.25 | 1.25 | 1.15 | 3936 |
| 1736285400 | 1.23 | 0 | 0.00 | 1.23 | 1.26 | 1.22 | 3437 |
| 1736198940 | 1.23 | 0 | 0.00 | 1.23 | 1.24 | 1.21 | 4092 |
| 1735939740 | 1.23 | 0.04 | 3.36 | 1.16 | 1.24 | 1.16 | 4589 |
| 1735853400 | 1.19 | 0.02 | 1.71 | 1.19 | 1.21 | 1.15 | 2808 |
| 1735594200 | 1.17 | 0.03 | 2.63 | 1.11 | 1.18 | 1.11 | 3423 |
| 1735334940 | 1.1399999 | -0.01 | -0.87 | 1.1 | 1.1399999 | 1.1 | 2770 |
| 1735248540 | 1.15 | -0.02 | -1.71 | 1.16 | 1.16 | 1.09 | 3830 |
| 1734989340 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2 | 1.1299999 | 3835 |
| 1734730200 | 1.18 | 0.06 | 5.36 | 1.15 | 1.25 | 1.15 | 4096 |
| 1734643800 | 1.12 | -0.01 | -0.88 | 1.11 | 1.17 | 1.1 | 4414 |
| 1734557400 | 1.1299999 | -0.07 | -5.83 | 1.22 | 1.22 | 1.11 | 6625 |
| 1734470940 | 1.2 | -0.1 | -7.69 | 1.26 | 1.29 | 1.18 | 7280 |
| 1734384540 | 1.3 | -0.01 | -0.76 | 1.33 | 1.34 | 1.25 | 3453 |
| 1734125340 | 1.31 | 0.01 | 0.77 | 1.3 | 1.34 | 1.28 | 4522 |
| 1734039000 | 1.3 | -0.05 | -3.70 | 1.3799999 | 1.3799999 | 1.26 | 5910 |
| 1733952540 | 1.35 | 0.05 | 3.85 | 1.34 | 1.41 | 1.31 | 4521 |
| 1733866140 | 1.3 | 0.02 | 1.56 | 1.3 | 1.36 | 1.24 | 6530 |
| 1733779740 | 1.28 | -0.02 | -1.54 | 1.3 | 1.35 | 1.24 | 9051 |
| 1733520600 | 1.3 | -0.13 | -9.09 | 1.45 | 1.45 | 1.29 | 12797 |
| 1733434200 | 1.43 | -0.01 | -0.69 | 1.46 | 1.49 | 1.42 | 2939 |
| 1733347800 | 1.44 | -0.05 | -3.36 | 1.5 | 1.5 | 1.42 | 4346 |
| 1733261340 | 1.49 | -0.02 | -1.32 | 1.48 | 1.54 | 1.45 | 4112 |
| 1733174940 | 1.51 | 0.06 | 4.14 | 1.45 | 1.56 | 1.45 | 5901 |
| 1732915740 | 1.45 | 0.05 | 3.57 | 1.4 | 1.49 | 1.34 | 7305 |
| 1732829400 | 1.4 | -0.14 | -9.09 | 1.56 | 1.56 | 1.37 | 12761 |
| 1732743000 | 1.54 | -0.12 | -7.23 | 1.67 | 1.68 | 1.54 | 6771 |
| 1732656600 | 1.66 | 0.11 | 7.10 | 1.52 | 1.68 | 1.52 | 6411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
