GFSA3

GAFISA ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Gafisa S.A. GFSA3 Bovespa Common Stock BRGFSAACNOR3 Gafisa S.A. ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.02 0.34% 5.85 5.76 6.06 5.79 5.83 18:45:03
more quote information »

GFSA3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.096.185.695.874,396,560-0.24-3.94%
1 Month6.326.585.516.044,970,830-0.47-7.44%
3 Months3.457.213.455.688,143,2152.4069.57%
6 Months8.969.272.465.406,203,316-3.11-34.71%
1 Year6.4310.552.466.324,986,149-0.58-9.02%
3 Years11.270419.54142.467.712,570,727-5.42-48.09%
5 Years2.363126.81261.55424.813,359,0813.49147.55%

GFSA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 5.85 0.02 0.34% 5.79 6.06 5.76 5,934,400
Aug 06 2020 5.83 -0.23 -3.8% 6.06 6.15 5.79 5,740,100
Aug 05 2020 6.06 0.36 6.32% 5.76 6.06 5.75 4,143,700
Aug 04 2020 5.70 -0.27 -4.52% 5.92 5.98 5.69 3,131,400
Aug 03 2020 5.97 0.17 2.93% 5.86 6.02 5.73 3,755,100
Jul 31 2020 5.80 -0.29 -4.76% 6.09 6.18 5.77 5,212,500
Jul 30 2020 6.09 0.03 0.5% 5.98 6.14 5.88 3,566,500
Jul 29 2020 6.06 -0.19 -3.04% 6.28 6.30 6.06 3,729,900
Jul 28 2020 6.25 0.34 5.75% 5.90 6.25 5.75 12,289,600
Jul 27 2020 5.91 0.33 5.91% 5.62 5.92 5.59 5,242,200
Jul 24 2020 5.58 -0.17 -2.96% 5.64 5.72 5.51 3,654,500
Jul 23 2020 5.75 -0.09 -1.54% 5.85 5.90 5.65 3,365,100
Jul 22 2020 5.84 -0.12 -2.01% 5.96 5.97 5.81 3,222,300
Jul 21 2020 5.96 -0.12 -1.97% 6.10 6.17 5.81 6,276,800
Jul 20 2020 6.08 -0.05 -0.82% 6.14 6.23 6.02 4,679,200
Jul 17 2020 6.13 0.00 0.0% 6.13 6.22 6.06 3,784,400
Jul 16 2020 6.13 0.00 0.0% 6.13 6.19 5.97 4,428,100
Jul 15 2020 6.13 -0.10 -1.61% 6.30 6.32 6.09 7,346,200
Jul 14 2020 6.23 -0.05 -0.8% 6.27 6.31 6.06 5,549,200
Jul 13 2020 6.28 -0.12 -1.88% 6.47 6.58 6.28 6,488,400
Jul 10 2020 6.40 0.10 1.59% 6.32 6.46 6.20 3,811,400
See More Historical Prices »
Your Recent History
BOV
GFSA3
GAFISA ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 00:46:51