Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Gafisa S.A. | GFSA3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.84 | 5.70 | 5.86 | 5.77 | 5.82 |
GFSA3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 6.36 | 6.41 | 5.70 | 5.92 | 2,105,620 | -0.58 | -9.12% |
1 Month | 7.24 | 7.38 | 5.70 | 6.40 | 2,791,726 | -1.46 | -20.17% |
3 Months | 11.34 | 15.39 | 5.70 | 8.48 | 5,552,865 | -5.56 | -49.03% |
6 Months | 3.58 | 16.39 | 3.58 | 8.45 | 5,128,402 | 2.20 | 61.45% |
1 Year | 5.71 | 16.39 | 3.30 | 7.44 | 4,276,810 | 0.07 | 1.23% |
3 Years | 4.79 | 33.97 | 1.02 | 5.02 | 5,237,671 | 0.99 | 20.67% |
5 Years | 5.8988 | 33.97 | 1.02 | 5.25 | 5,302,866 | -0.11876 | -2.01% |
GFSA3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
20 Apr 2024 | 5.77 | -0.04 | -0.69% | 5.84 | 5.86 | 5.70 | 1,284,700 |
19 Apr 2024 | 5.81 | -0.10 | -1.69% | 6.01 | 6.04 | 5.80 | 1,455,300 |
18 Apr 2024 | 5.91 | -0.08 | -1.34% | 6.06 | 6.15 | 5.86 | 1,758,100 |
17 Apr 2024 | 5.99 | 0.03 | 0.50% | 5.91 | 6.07 | 5.90 | 1,507,900 |
16 Apr 2024 | 5.96 | 0.03 | 0.51% | 5.96 | 6.19 | 5.85 | 2,153,900 |
13 Apr 2024 | 5.93 | -0.33 | -5.27% | 6.36 | 6.41 | 5.83 | 3,652,900 |
12 Apr 2024 | 6.26 | -0.74 | -10.57% | 6.90 | 6.90 | 6.25 | 5,405,300 |
11 Apr 2024 | 7.00 | 1.04 | 17.45% | 6.00 | 7.00 | 5.82 | 5,604,100 |
10 Apr 2024 | 5.96 | -0.09 | -1.49% | 6.07 | 6.13 | 5.86 | 2,936,800 |
09 Apr 2024 | 6.05 | -0.15 | -2.42% | 6.39 | 6.45 | 5.92 | 3,438,500 |
06 Apr 2024 | 6.20 | -0.25 | -3.88% | 6.58 | 6.60 | 6.14 | 2,833,000 |
05 Apr 2024 | 6.45 | -0.09 | -1.38% | 6.70 | 6.79 | 6.45 | 1,838,500 |
04 Apr 2024 | 6.54 | -0.14 | -2.10% | 6.68 | 6.69 | 6.52 | 1,329,500 |
03 Apr 2024 | 6.68 | -0.05 | -0.74% | 6.77 | 6.82 | 6.47 | 1,051,900 |
02 Apr 2024 | 6.73 | 0.08 | 1.20% | 6.68 | 6.84 | 6.45 | 2,825,600 |
29 Mar 2024 | 6.65 | 0.03 | 0.45% | 6.68 | 6.80 | 6.51 | 2,160,900 |
28 Mar 2024 | 6.62 | 0.22 | 3.44% | 6.80 | 7.09 | 6.51 | 3,720,800 |
27 Mar 2024 | 6.40 | -0.21 | -3.18% | 6.58 | 6.88 | 6.27 | 3,011,000 |
26 Mar 2024 | 6.61 | -0.38 | -5.44% | 7.08 | 7.26 | 6.58 | 3,528,400 |
23 Mar 2024 | 6.99 | -0.16 | -2.24% | 7.24 | 7.38 | 6.87 | 2,830,400 |
22 Mar 2024 | 7.15 | -0.19 | -2.59% | 7.49 | 7.84 | 7.08 | 6,214,600 |
21 Mar 2024 | 7.34 | 0.84 | 12.92% | 6.42 | 7.37 | 6.40 | 8,504,100 |