Mercado fechado

Gafisa S.A. (GFSA3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
5,30-0,31 (-5,53%)
No fechamento: 05:07PM BRT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 20245,665,675,285,305,301.383.500
23 de abr. de 20245,755,755,615,615,61852.400
22 de abr. de 20245,815,825,655,765,76795.400
19 de abr. de 20245,845,865,705,775,771.297.500
18 de abr. de 20246,016,045,805,825,821.491.700
17 de abr. de 20246,066,155,865,995,991.793.500
16 de abr. de 20245,916,075,906,006,001.546.600
15 de abr. de 20245,966,195,855,995,992.243.500
12 de abr. de 20246,366,415,835,935,933.653.400
11 de abr. de 20246,906,906,256,336,335.513.700
10 de abr. de 20246,006,915,826,906,905.739.400
09 de abr. de 20246,076,135,865,955,952.978.800
08 de abr. de 20246,396,455,926,026,023.485.200
05 de abr. de 20246,586,606,146,226,222.835.000
04 de abr. de 20246,706,796,496,536,531.889.200
03 de abr. de 20246,686,696,526,616,611.343.400
02 de abr. de 20246,776,826,476,706,701.073.100
01 de abr. de 20246,686,846,456,776,772.848.200
28 de mar. de 20246,686,806,516,646,642.162.200
27 de mar. de 20246,807,096,516,606,603.803.800
26 de mar. de 20246,586,886,276,426,423.056.900
25 de mar. de 20247,087,266,586,606,603.592.000
22 de mar. de 20247,247,386,877,007,002.840.000
21 de mar. de 20247,497,847,087,187,186.279.100
20 de mar. de 20246,427,376,407,327,328.575.000
19 de mar. de 20247,717,936,506,506,5010.067.800
18 de mar. de 20248,758,997,617,937,938.449.100
15 de mar. de 202410,6510,979,509,509,5010.364.143
14 de mar. de 20249,6210,659,6210,4210,4212.397.778
13 de mar. de 20248,949,528,789,429,428.859.346
12 de mar. de 20247,848,937,628,818,8114.158.775
11 de mar. de 20247,568,867,528,768,7610.326.452
08 de mar. de 20248,009,057,978,728,726.015.800
07 de mar. de 20248,959,008,078,128,123.493.500
06 de mar. de 20249,409,478,758,858,853.628.800
05 de mar. de 20249,349,659,119,319,313.072.900
04 de mar. de 20249,159,589,099,309,305.283.600
01 de mar. de 20248,819,128,439,059,053.837.000
29 de fev. de 20248,539,018,438,718,717.631.700
28 de fev. de 20247,908,557,778,428,424.200.100
27 de fev. de 20247,588,127,528,008,004.613.900
26 de fev. de 20247,397,467,077,397,393.682.600
23 de fev. de 20247,057,526,857,387,386.528.600
22 de fev. de 20246,446,986,446,986,986.117.700
21 de fev. de 20246,476,556,166,436,434.029.200
20 de fev. de 20246,226,556,156,476,474.492.700
19 de fev. de 20246,066,355,936,266,264.737.000
16 de fev. de 20246,086,155,866,006,003.969.600
15 de fev. de 20246,126,825,835,855,858.702.600
14 de fev. de 20246,016,185,756,056,053.823.700
09 de fev. de 20246,006,375,786,046,048.069.000
08 de fev. de 20247,207,765,925,925,929.442.800
07 de fev. de 20248,658,896,797,857,8517.395.400
06 de fev. de 20248,869,728,438,558,558.591.100
05 de fev. de 202410,9110,978,919,189,186.981.500
02 de fev. de 202411,4811,8610,5110,9510,9510.994.800
01 de fev. de 202414,3514,6811,5411,7511,7510.810.900
31 de jan. de 202414,0015,3913,9914,0914,096.532.800
30 de jan. de 202411,6713,7811,6013,5713,577.878.200
29 de jan. de 202410,9212,0110,8811,5411,544.715.200
26 de jan. de 202411,3411,5010,7310,9810,983.840.800
25 de jan. de 202410,5911,5710,3511,2011,205.119.600
24 de jan. de 202410,6811,2710,0310,6310,638.450.800
23 de jan. de 202413,9013,9911,0011,0811,087.386.500
22 de jan. de 202413,5513,9712,9513,7913,793.859.200
19 de jan. de 202413,8114,5013,2013,3813,384.564.900
18 de jan. de 202415,3015,6013,5513,6213,625.492.700
17 de jan. de 202412,8815,0812,6314,9014,908.134.600
16 de jan. de 202415,8516,3913,2213,2513,259.212.800
15 de jan. de 202413,9015,8713,7315,6015,607.706.300
12 de jan. de 202413,1013,9913,0913,5213,527.043.400
11 de jan. de 202411,5013,0611,5012,7212,726.486.900
10 de jan. de 202411,5012,5011,4811,6511,656.903.500
09 de jan. de 202410,6511,6210,3111,4511,455.684.500
08 de jan. de 202411,1611,7010,3410,5510,554.798.300
05 de jan. de 20249,7211,169,5811,0511,056.511.900
04 de jan. de 20248,9710,108,819,709,705.375.600
03 de jan. de 20249,459,578,798,968,964.631.100
02 de jan. de 202410,4211,008,809,609,607.725.300
28 de dez. de 20239,5311,459,5310,4210,4213.601.100
27 de dez. de 20238,619,738,379,399,398.701.200
26 de dez. de 20237,148,507,148,408,407.109.900
22 de dez. de 20237,187,266,957,197,192.860.400
21 de dez. de 20237,257,457,007,147,143.572.800
20 de dez. de 20236,507,836,427,147,149.823.500
19 de dez. de 20235,906,495,906,496,493.964.900
18 de dez. de 20235,986,025,835,925,92975.900
15 de dez. de 20236,156,185,885,975,971.128.800
14 de dez. de 20236,206,326,116,126,122.069.700
13 de dez. de 20235,916,205,696,206,202.076.600
12 de dez. de 20235,886,025,825,875,871.272.400
11 de dez. de 20236,226,305,875,875,872.273.300
08 de dez. de 20236,426,456,136,226,221.845.300
07 de dez. de 20236,306,456,266,356,351.092.700
06 de dez. de 20236,436,606,226,296,292.013.400
05 de dez. de 20236,396,496,236,256,251.892.700
04 de dez. de 20236,476,626,366,396,392.148.700
01 de dez. de 20236,636,876,396,486,483.888.500
30 de nov. de 20236,356,566,326,556,552.952.900
29 de nov. de 20236,606,696,176,326,325.184.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...