Gafisa S.A. (GFSA3T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 1.19 | -0.13 | -9.85 | 1.22 | 1.25 | 1.17 | 7800 |
| 1739309400 | 1.32 | 0.02 | 1.54 | 1.31 | 1.32 | 1.31 | 2000 |
| 1739222940 | 1.3 | -0.01 | -0.76 | 1.32 | 1.33 | 1.29 | 8000 |
| 1738963800 | 1.31 | -0.01 | -0.76 | 1.3 | 1.31 | 1.3 | 1000 |
| 1738877340 | 1.32 | -0.06 | -4.35 | 1.37 | 1.3799999 | 1.31 | 515000 |
| 1738790940 | 1.3799999 | -0.04 | -2.82 | 1.35 | 1.3799999 | 1.35 | 3600 |
| 1738704600 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1738618200 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 5000 |
| 1738358940 | 1.41 | -0.08 | -5.37 | 1.4 | 1.41 | 1.4 | 300 |
| 1738272540 | 1.49 | 0.05 | 3.47 | 1.4 | 1.49 | 1.4 | 38000 |
| 1738186200 | 1.44 | 0 | 0.00 | 1.41 | 1.44 | 1.41 | 10000 |
| 1738099740 | 1.44 | -0.01 | -0.69 | 1.3799999 | 1.49 | 1.3799999 | 6100 |
| 1738013340 | 1.45 | 0.06 | 4.32 | 1.5 | 1.54 | 1.44 | 15500 |
| 1737754200 | 1.3899999 | 0.03 | 2.21 | 1.35 | 1.3899999 | 1.35 | 600 |
| 1737667740 | 1.36 | -0.02 | -1.45 | 1.33 | 1.36 | 1.32 | 123100 |
| 1737581400 | 1.3799999 | 0.02 | 1.47 | 1.32 | 1.3799999 | 1.32 | 22100 |
| 1737495000 | 1.36 | 0 | 0.00 | 1.26 | 1.36 | 1.26 | 11100 |
| 1737408600 | 1.36 | 0.03 | 2.26 | 1.29 | 1.4 | 1.27 | 19300 |
| 1737149400 | 1.33 | -0.04 | -2.92 | 1.31 | 1.45 | 1.29 | 225600 |
| 1737062940 | 1.37 | -0.2 | -12.74 | 1.43 | 1.44 | 1.34 | 534561 |
| 1736976540 | 1.57 | 0.36 | 29.75 | 1.56 | 1.57 | 1.56 | 2000 |
| 1736890140 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1736803740 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1736544540 | 1.21 | 0.01 | 0.83 | 1.12 | 1.21 | 1.12 | 13000 |
| 1736458140 | 1.2 | 0 | 0.00 | 1.15 | 1.2 | 1.15 | 53000 |
| 1736371740 | 1.2 | -0.14 | -10.45 | 1.18 | 1.2 | 1.16 | 25000 |
| 1736285400 | 1.34 | 0.12 | 9.84 | 1.26 | 1.34 | 1.26 | 290000 |
| 1736198940 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1735939740 | 1.22 | 0.03 | 2.52 | 1.18 | 1.29 | 1.18 | 45000 |
| 1735853400 | 1.19 | 0.03 | 2.59 | 1.16 | 1.23 | 1.16 | 118700 |
| 1735594200 | 1.16 | -0.03 | -2.52 | 1.34 | 1.35 | 1.15 | 11000 |
| 1735334940 | 1.19 | 0.05 | 4.39 | 1.18 | 1.19 | 1.18 | 1500 |
| 1735248540 | 1.1399999 | -0.04 | -3.39 | 1.12 | 1.32 | 1.12 | 130000 |
| 1734989400 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1734730200 | 1.18 | 0 | 0.00 | 1.2 | 1.24 | 1.17 | 148900 |
| 1734643800 | 1.18 | -0.04 | -3.28 | 1.1399999 | 1.18 | 1.1 | 26772 |
| 1734557400 | 1.22 | 0 | 0.00 | 1.21 | 1.22 | 1.21 | 200 |
| 1734470940 | 1.22 | -0.08 | -6.15 | 1.23 | 1.24 | 1.19 | 11700 |
| 1734384540 | 1.3 | -0.05 | -3.70 | 1.29 | 1.3 | 1.29 | 15000 |
| 1734125340 | 1.35 | -0.13 | -8.78 | 1.35 | 1.36 | 1.34 | 800 |
| 1734039000 | 1.48 | 0.13 | 9.63 | 1.27 | 1.48 | 1.27 | 3900 |
| 1733952540 | 1.35 | 0.01 | 0.75 | 1.32 | 1.35 | 1.32 | 60000 |
| 1733866140 | 1.34 | 0.03 | 2.29 | 1.33 | 1.34 | 1.33 | 90000 |
| 1733779800 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1733520600 | 1.31 | -0.17 | -11.49 | 1.37 | 1.56 | 1.3 | 9100 |
| 1733434200 | 1.48 | -0.05 | -3.27 | 1.47 | 1.48 | 1.47 | 4000 |
| 1733347740 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1733261340 | 1.53 | -0.05 | -3.16 | 1.52 | 1.53 | 1.52 | 8000 |
| 1733174940 | 1.58 | -0.02 | -1.25 | 1.56 | 1.58 | 1.56 | 315000 |
| 1732915800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732829400 | 1.6 | -0.03 | -1.84 | 1.67 | 1.68 | 1.4 | 142200 |
| 1732743000 | 1.6299999 | -0.12 | -6.86 | 1.67 | 1.68 | 1.62 | 7000 |
| 1732656600 | 1.75 | 0.15 | 9.38 | 1.71 | 1.75 | 1.6 | 180700 |
| 1732570140 | 1.6 | -0.04 | -2.44 | 1.58 | 1.66 | 1.58 | 53000 |
| 1732310940 | 1.6399999 | -0.02 | -1.20 | 1.57 | 1.6399999 | 1.56 | 22200 |
| 1732224600 | 1.66 | 0.02 | 1.22 | 1.58 | 1.81 | 1.58 | 28500 |
| 1732051800 | 1.6399999 | 0.05 | 3.14 | 1.52 | 1.6399999 | 1.5 | 385200 |
| 1731965340 | 1.59 | 0.17 | 11.97 | 1.58 | 1.59 | 1.58 | 100 |
| 1731619800 | 1.42 | -0.06 | -4.05 | 1.47 | 1.48 | 1.41 | 6200 |
| 1731533400 | 1.48 | -0.03 | -1.99 | 1.46 | 1.48 | 1.46 | 11000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
