Mercado fechará em 5 horas 1 minuto

Gafisa S.A. (GFSA3.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
4,3700-0,0500 (-1,13%)
A partir de 11:43AM BRST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de out de 20204,39004,41004,35004,37004,3700463.500
23 de out de 20204,41004,45004,36004,41004,41001.879.400
22 de out de 20204,47004,50004,36004,39004,39003.059.800
21 de out de 20204,49004,54004,44004,48004,48002.583.300
20 de out de 20204,44004,51004,40004,48004,48003.532.900
19 de out de 20204,34004,53004,34004,44004,44003.778.800
16 de out de 20204,35004,41004,30004,31004,31003.629.000
15 de out de 20204,26004,38004,24004,33004,33003.002.900
14 de out de 20204,38004,44004,27004,31004,31004.631.500
13 de out de 20204,53004,57004,34004,37004,37005.229.300
09 de out de 20204,47004,65004,41004,50004,50007.075.100
08 de out de 20204,25004,52004,19004,43004,430011.437.800
07 de out de 20204,26004,32004,14004,22004,22008.821.500
06 de out de 20204,35004,47004,21004,21004,21007.923.100
05 de out de 20204,33004,34004,17004,28004,28006.291.000
02 de out de 20204,48004,55004,26004,27004,27006.948.900
01 de out de 20204,33004,57004,32004,54004,54005.242.500
30 de set de 20204,26004,41004,22004,33004,33004.470.100
29 de set de 20204,21004,31004,15004,23004,23004.847.600
28 de set de 20204,60004,65004,17004,19004,190010.890.500
25 de set de 20204,22004,58004,16004,56004,56006.886.700
24 de set de 20204,24004,37004,19004,25004,25004.314.300
23 de set de 20204,40004,46004,23004,24004,24004.182.500
22 de set de 20204,22004,36004,13004,31004,31003.554.800
21 de set de 20204,22004,26004,12004,22004,22004.747.400
18 de set de 20204,50004,53004,30004,31004,31005.301.900
17 de set de 20204,51004,57004,44004,50004,50004.589.500
16 de set de 20204,65004,71004,52004,54004,54005.529.800
15 de set de 20204,72004,77004,62004,65004,65003.264.400
14 de set de 20204,55004,73004,53004,71004,71004.682.300
11 de set de 20204,70004,75004,52004,52004,52004.110.100
10 de set de 20204,68004,81004,67004,70004,70004.893.600
09 de set de 20204,85004,88004,66004,68004,68005.792.400
08 de set de 20204,83004,91004,75004,82004,82005.326.100
04 de set de 20204,75004,94004,63004,93004,930010.142.700
03 de set de 20204,91004,93004,70004,75004,75005.605.000
02 de set de 20205,00005,03004,84004,86004,86004.143.000
01 de set de 20204,96005,02004,88004,94004,94004.581.600
31 de ago de 20205,05005,09004,94004,95004,95003.550.500
28 de ago de 20205,03005,15004,96005,09005,09007.463.800
27 de ago de 20205,27005,30005,03005,03005,03005.668.600
26 de ago de 20205,31005,51005,17005,26005,26009.057.300
25 de ago de 20205,62005,68005,30005,33005,330010.467.100
24 de ago de 20206,05006,11005,47005,62005,620013.604.900
21 de ago de 20205,39006,07005,36006,00006,000021.696.300
20 de ago de 20204,59935,33124,54515,24985,249818.537.982
19 de ago de 20205,34025,36734,65354,66254,662517.278.227
18 de ago de 20204,63545,08724,63544,98784,98788.999.676
17 de ago de 20204,92464,96074,60834,63544,63545.107.526
14 de ago de 20204,89745,03304,71674,92464,92465.151.241
13 de ago de 20205,21375,24984,87944,88844,88844.443.728
12 de ago de 20205,25415,30815,10095,20005,20005.822.609
11 de ago de 20205,31715,38025,23605,27215,27212.993.638
10 de ago de 20205,29915,33525,16395,30815,30812.398.883
07 de ago de 20205,79006,06005,76005,85005,85005.934.400
06 de ago de 20206,06006,15005,79005,83005,83005.740.100
05 de ago de 20205,76006,06005,75006,06006,06004.143.700
04 de ago de 20205,92005,98005,69005,70005,70003.131.400
03 de ago de 20205,86006,02005,73005,97005,97003.755.100
31 de jul de 20206,09006,18005,77005,80005,80005.212.500
30 de jul de 20205,98006,14005,88006,09006,09003.648.400
29 de jul de 20206,28006,30006,06006,06006,06003.729.900
28 de jul de 20205,90006,25005,75006,25006,250012.289.600
27 de jul de 20205,62005,92005,59005,91005,91005.242.200
24 de jul de 20205,64005,72005,51005,58005,58003.654.500
23 de jul de 20205,85005,90005,65005,75005,75003.365.100
22 de jul de 20205,96005,97005,81005,84005,84003.222.300
21 de jul de 20206,10006,17005,81005,96005,96006.276.800
20 de jul de 20206,14006,23006,02006,08006,08004.679.200
17 de jul de 20206,13006,22006,06006,13006,13003.784.400
16 de jul de 20206,13006,19005,97006,13006,13004.428.100
15 de jul de 20206,30006,32006,09006,13006,13007.346.200
14 de jul de 20206,27006,31006,06006,23006,23005.549.200
13 de jul de 20206,47006,58006,28006,28006,28006.488.400
10 de jul de 20206,32006,46006,20006,42006,42005.689.800
09 de jul de 20206,46006,48006,28006,30006,30005.076.200
08 de jul de 20206,60006,64006,38006,40006,40008.650.000
07 de jul de 20206,25006,50006,13006,47006,470011.534.700
06 de jul de 20206,56006,72006,27006,29006,290014.833.100
03 de jul de 20206,65006,82006,23006,35006,350026.644.500
02 de jul de 20206,86007,21006,71006,71006,710016.405.900
01 de jul de 20206,06006,76005,96006,71006,710018.081.800
30 de jun de 20206,13006,30005,92006,00006,000013.909.100
29 de jun de 20205,70006,26005,38006,22006,220014.772.600
26 de jun de 20205,75005,88005,52005,60005,60004.147.000
25 de jun de 20205,67005,97005,51005,79005,790010.069.000
24 de jun de 20205,86006,33005,58005,65005,650021.138.500
23 de jun de 20206,19006,25005,78005,90005,90009.228.300
22 de jun de 20206,16006,47005,86005,95005,950020.954.600
19 de jun de 20205,07006,25005,01005,83005,830038.439.900
18 de jun de 20205,11005,30004,97004,97004,97008.664.000
17 de jun de 20204,65005,20004,58005,20005,20008.457.900
16 de jun de 20205,00005,06004,61004,61004,61005.754.500
15 de jun de 20204,63004,82004,41004,80004,80007.352.900
12 de jun de 20205,01005,17004,82004,84004,84007.000.100
10 de jun de 20205,43005,70005,06005,29005,29008.744.300
09 de jun de 20205,31005,57005,21005,31005,31005.164.000
08 de jun de 20205,24005,50005,18005,46005,46008.247.600
05 de jun de 20205,34005,50005,11005,16005,16007.836.000
04 de jun de 20204,95005,59004,92005,14005,140013.891.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...