Gafisa S.A. (BVMF:GFSA3)
Brazil
· Delayed Price · Currency is BRL 4.950
-0.260 (-4.99%)
Dec 5, 2025, 5:39 PM GMT-3
Gafisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.13 | 5.30 | 4.92 | 4.94 | 4.94 | -5.18% | 990,000 |
| Dec 4, 2025 | 5.06 | 5.24 | 5.05 | 5.21 | 5.21 | 3.99% | 493,400 |
| Dec 3, 2025 | 5.23 | 5.32 | 5.00 | 5.01 | 5.01 | -4.02% | 664,400 |
| Dec 2, 2025 | 4.91 | 5.22 | 4.91 | 5.22 | 5.22 | 5.67% | 582,400 |
| Dec 1, 2025 | 4.98 | 5.24 | 4.80 | 4.94 | 4.94 | -1.20% | 810,800 |
| Nov 28, 2025 | 4.72 | 5.02 | 4.51 | 5.00 | 5.00 | 6.61% | 1,159,100 |
| Nov 27, 2025 | 4.84 | 4.94 | 4.68 | 4.69 | 4.69 | -2.29% | 524,700 |
| Nov 26, 2025 | 5.09 | 5.29 | 4.80 | 4.80 | 4.80 | -3.61% | 886,900 |
| Nov 25, 2025 | 5.08 | 5.18 | 4.96 | 4.98 | 4.98 | -4.05% | 566,700 |
| Nov 24, 2025 | 5.25 | 5.46 | 5.16 | 5.19 | 5.19 | -1.70% | 836,700 |
| Nov 21, 2025 | 4.80 | 5.57 | 4.70 | 5.28 | 5.28 | 12.10% | 2,258,700 |
| Nov 19, 2025 | 5.01 | 5.13 | 4.66 | 4.71 | 4.71 | -7.83% | 1,204,100 |
| Nov 18, 2025 | 5.30 | 5.32 | 5.11 | 5.11 | 5.11 | -2.85% | 487,100 |
| Nov 17, 2025 | 5.46 | 5.48 | 5.25 | 5.26 | 5.26 | -4.36% | 802,700 |
| Nov 14, 2025 | 5.46 | 5.51 | 5.24 | 5.50 | 5.50 | -3.00% | 888,300 |
| Nov 13, 2025 | 5.94 | 5.96 | 5.65 | 5.67 | 5.67 | -3.74% | 621,000 |
| Nov 12, 2025 | 6.11 | 6.12 | 5.85 | 5.89 | 5.89 | -2.97% | 911,400 |
| Nov 11, 2025 | 6.16 | 6.67 | 6.03 | 6.07 | 6.07 | -1.14% | 1,145,500 |
| Nov 10, 2025 | 6.31 | 6.56 | 6.08 | 6.14 | 6.14 | -2.38% | 550,900 |
| Nov 7, 2025 | 6.07 | 6.33 | 5.89 | 6.29 | 6.29 | 3.97% | 556,300 |
| Nov 6, 2025 | 6.08 | 6.12 | 5.95 | 6.05 | 6.05 | -0.49% | 393,800 |
| Nov 5, 2025 | 5.88 | 6.15 | 5.82 | 6.08 | 6.08 | 3.93% | 514,300 |
| Nov 4, 2025 | 6.02 | 6.04 | 5.83 | 5.85 | 5.85 | -2.66% | 486,100 |
| Nov 3, 2025 | 6.38 | 6.40 | 5.95 | 6.01 | 6.01 | -5.35% | 765,700 |
| Oct 31, 2025 | 6.52 | 6.53 | 6.29 | 6.35 | 6.35 | -2.16% | 552,000 |
| Oct 30, 2025 | 6.59 | 6.70 | 6.47 | 6.49 | 6.49 | -2.26% | 529,300 |
| Oct 29, 2025 | 6.70 | 6.82 | 6.61 | 6.64 | 6.64 | -0.60% | 356,600 |
| Oct 28, 2025 | 6.89 | 6.89 | 6.60 | 6.68 | 6.68 | -1.47% | 586,800 |
| Oct 27, 2025 | 7.30 | 7.48 | 6.71 | 6.78 | 6.78 | -6.74% | 1,106,000 |
| Oct 24, 2025 | 6.61 | 7.53 | 6.56 | 7.27 | 7.27 | 9.16% | 1,177,300 |
| Oct 23, 2025 | 6.52 | 6.79 | 6.48 | 6.66 | 6.66 | 2.78% | 643,600 |
| Oct 22, 2025 | 6.65 | 6.70 | 6.26 | 6.48 | 6.48 | -1.52% | 783,200 |
| Oct 21, 2025 | 6.68 | 6.94 | 6.45 | 6.58 | 6.58 | -1.79% | 889,000 |
| Oct 20, 2025 | 6.19 | 6.88 | 5.98 | 6.70 | 6.70 | 9.48% | 1,652,200 |
| Oct 17, 2025 | 6.17 | 6.45 | 5.89 | 6.12 | 6.12 | -2.08% | 919,200 |
| Oct 16, 2025 | 6.61 | 6.68 | 6.21 | 6.25 | 6.25 | -5.59% | 690,700 |
| Oct 15, 2025 | 6.68 | 7.05 | 6.51 | 6.62 | 6.62 | -0.60% | 679,000 |
| Oct 14, 2025 | 6.70 | 6.72 | 6.49 | 6.66 | 6.66 | -0.60% | 413,300 |
| Oct 13, 2025 | 6.85 | 7.02 | 6.50 | 6.70 | 6.70 | -2.47% | 581,300 |
| Oct 10, 2025 | 6.90 | 7.05 | 6.73 | 6.87 | 6.87 | -0.43% | 550,300 |
| Oct 9, 2025 | 7.30 | 7.43 | 6.86 | 6.90 | 6.90 | -5.61% | 711,200 |
| Oct 8, 2025 | 7.15 | 7.70 | 7.14 | 7.31 | 7.31 | 2.67% | 767,400 |
| Oct 7, 2025 | 7.31 | 7.34 | 7.05 | 7.12 | 7.12 | -3.13% | 437,600 |
| Oct 6, 2025 | 8.10 | 8.20 | 7.35 | 7.35 | 7.35 | -10.37% | 915,000 |
| Oct 3, 2025 | 8.05 | 8.25 | 7.91 | 8.20 | 8.20 | 1.23% | 664,900 |
| Oct 2, 2025 | 8.33 | 8.54 | 8.02 | 8.10 | 8.10 | -2.41% | 667,600 |
| Oct 1, 2025 | 8.16 | 8.60 | 7.96 | 8.30 | 8.30 | 2.22% | 740,200 |
| Sep 30, 2025 | 8.60 | 8.70 | 7.87 | 8.12 | 8.12 | -4.25% | 2,046,900 |
| Sep 29, 2025 | 10.29 | 10.47 | 8.48 | 8.48 | 8.48 | -17.59% | 1,757,700 |
| Sep 26, 2025 | 10.75 | 10.80 | 10.15 | 10.29 | 10.29 | -4.01% | 574,400 |
| Sep 25, 2025 | 11.50 | 11.52 | 10.72 | 10.72 | 10.72 | -6.78% | 419,500 |
| Sep 24, 2025 | 11.64 | 11.69 | 11.48 | 11.50 | 11.50 | -0.78% | 296,300 |
| Sep 23, 2025 | 11.57 | 11.75 | 11.54 | 11.59 | 11.59 | -0.09% | 395,500 |
| Sep 22, 2025 | 11.73 | 11.79 | 11.58 | 11.60 | 11.60 | -0.94% | 191,600 |
| Sep 19, 2025 | 11.74 | 11.88 | 11.68 | 11.71 | 11.71 | -0.59% | 317,600 |
| Sep 18, 2025 | 12.10 | 12.10 | 11.74 | 11.78 | 11.78 | -2.81% | 450,800 |
| Sep 17, 2025 | 11.82 | 12.28 | 11.69 | 12.12 | 12.12 | 2.62% | 812,800 |
| Sep 16, 2025 | 11.92 | 12.67 | 11.80 | 11.81 | 11.81 | -0.92% | 940,400 |
| Sep 15, 2025 | 12.12 | 12.12 | 11.90 | 11.92 | 11.92 | -0.83% | 221,500 |
| Sep 12, 2025 | 11.87 | 12.12 | 11.85 | 12.02 | 12.02 | 0.25% | 294,400 |
| Sep 11, 2025 | 11.89 | 12.21 | 11.83 | 11.99 | 11.99 | 1.35% | 443,400 |
| Sep 10, 2025 | 11.94 | 12.25 | 11.76 | 11.83 | 11.83 | -0.67% | 462,100 |
| Sep 9, 2025 | 12.08 | 12.13 | 11.87 | 11.91 | 11.91 | -0.83% | 491,100 |
| Sep 8, 2025 | 12.72 | 12.72 | 12.01 | 12.01 | 12.01 | -5.80% | 588,100 |
| Sep 5, 2025 | 12.33 | 13.75 | 12.33 | 12.75 | 12.75 | 4.08% | 1,377,000 |
| Sep 4, 2025 | 12.20 | 12.42 | 12.19 | 12.25 | 12.25 | - | 315,700 |
| Sep 3, 2025 | 12.51 | 12.63 | 12.24 | 12.25 | 12.25 | -3.16% | 418,600 |
| Sep 2, 2025 | 12.88 | 12.90 | 12.65 | 12.65 | 12.65 | -2.01% | 231,700 |
| Sep 1, 2025 | 13.32 | 13.50 | 12.91 | 12.91 | 12.91 | -3.51% | 462,100 |
| Aug 29, 2025 | 13.39 | 13.55 | 13.17 | 13.38 | 13.38 | 1.06% | 499,300 |
| Aug 28, 2025 | 13.35 | 13.74 | 13.20 | 13.24 | 13.24 | -0.53% | 419,800 |
| Aug 27, 2025 | 13.50 | 13.58 | 12.95 | 13.31 | 13.31 | -1.04% | 360,700 |
| Aug 26, 2025 | 13.80 | 13.80 | 13.44 | 13.45 | 13.45 | -2.25% | 206,700 |
| Aug 25, 2025 | 13.87 | 13.94 | 13.66 | 13.76 | 13.76 | -0.51% | 133,000 |
| Aug 22, 2025 | 13.01 | 13.99 | 12.92 | 13.83 | 13.83 | 6.30% | 550,800 |
| Aug 21, 2025 | 12.99 | 13.44 | 12.75 | 13.01 | 13.01 | 0.46% | 194,500 |
| Aug 20, 2025 | 13.41 | 13.53 | 12.95 | 12.95 | 12.95 | -4.07% | 158,800 |
| Aug 19, 2025 | 13.80 | 13.89 | 13.36 | 13.50 | 13.50 | -2.32% | 123,700 |
| Aug 18, 2025 | 13.80 | 13.99 | 13.73 | 13.82 | 13.82 | 0.14% | 146,900 |
| Aug 15, 2025 | 14.61 | 14.69 | 13.80 | 13.80 | 13.80 | -4.23% | 266,400 |
| Aug 14, 2025 | 14.70 | 14.90 | 14.40 | 14.41 | 14.41 | -1.64% | 239,400 |
| Aug 13, 2025 | 14.90 | 15.00 | 14.50 | 14.65 | 14.65 | -1.01% | 252,400 |
| Aug 12, 2025 | 15.85 | 16.04 | 14.80 | 14.80 | 14.80 | -5.13% | 488,500 |
| Aug 11, 2025 | 15.61 | 15.88 | 15.18 | 15.60 | 15.60 | 0.26% | 204,100 |
| Aug 8, 2025 | 17.16 | 17.45 | 15.53 | 15.56 | 15.56 | -9.32% | 347,700 |
| Aug 7, 2025 | 15.31 | 17.96 | 15.31 | 17.16 | 17.16 | 12.89% | 818,400 |
| Aug 6, 2025 | 15.20 | 15.58 | 15.10 | 15.20 | 15.20 | 1.67% | 227,300 |
| Aug 5, 2025 | 15.31 | 15.47 | 14.95 | 14.95 | 14.95 | -1.90% | 117,900 |
| Aug 4, 2025 | 15.22 | 15.43 | 14.76 | 15.24 | 15.24 | 0.59% | 208,300 |
| Aug 1, 2025 | 15.15 | 15.80 | 14.94 | 15.15 | 15.15 | -0.79% | 366,100 |
| Jul 31, 2025 | 15.51 | 15.80 | 15.03 | 15.27 | 15.27 | -1.93% | 357,100 |
| Jul 30, 2025 | 15.89 | 16.08 | 15.47 | 15.57 | 15.57 | -2.69% | 193,200 |
| Jul 29, 2025 | 15.88 | 16.48 | 15.28 | 16.00 | 16.00 | 0.63% | 524,700 |
| Jul 28, 2025 | 16.50 | 16.50 | 15.82 | 15.90 | 15.90 | -2.15% | 125,200 |
| Jul 25, 2025 | 16.57 | 16.57 | 16.19 | 16.25 | 16.25 | -0.25% | 106,200 |
| Jul 24, 2025 | 16.90 | 17.09 | 16.17 | 16.29 | 16.29 | -3.50% | 193,800 |
| Jul 23, 2025 | 17.64 | 17.95 | 16.88 | 16.88 | 16.88 | -4.20% | 427,300 |
| Jul 22, 2025 | 16.90 | 19.29 | 16.90 | 17.62 | 17.62 | 4.14% | 575,900 |
| Jul 21, 2025 | 17.92 | 17.92 | 16.87 | 16.92 | 16.92 | -5.16% | 184,600 |
| Jul 18, 2025 | 18.05 | 18.38 | 17.84 | 17.84 | 17.84 | -1.16% | 156,500 |