Gafisa ADR

GFASY
🏛️ usa →
0.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.15 6.17 6.14 6.17 0.0M
2021-12-30 6.23 6.26 5.29 6.17 0.0M
2021-12-29 5.95 5.95 5.73 5.95 0.0M
2021-12-28 6.09 6.09 6.04 6.04 0.0M
2021-12-27 5.55 6.39 5.55 6.26 0.0M
2021-12-23 5.28 5.86 5.28 5.86 0.0M
2021-12-22 5.43 5.86 5.43 5.86 0.0M
2021-12-21 5.28 6.00 5.28 6.00 0.0M
2021-12-20 5.90 6.08 5.90 6.08 0.0M
2021-12-17 5.90 6.26 5.90 5.90 0.0M
2021-12-15 5.86 5.86 5.86 5.86 0.0M
2021-12-14 5.90 6.42 5.90 5.90 0.0M
2021-12-13 6.26 6.26 6.26 6.26 0.0M
2021-12-10 6.96 6.96 6.96 6.96 0.0M
2021-12-09 6.34 6.34 6.26 6.31 0.0M
2021-12-08 6.17 7.67 6.17 6.44 0.0M
2021-12-07 6.48 6.77 6.13 6.39 0.0M
2021-12-06 5.86 6.80 5.86 6.80 0.0M
2021-12-02 5.88 5.88 5.86 5.86 0.0M
2021-11-30 5.99 5.99 5.99 5.99 0.0M
2021-11-29 6.17 6.17 6.17 6.17 0.0M
2021-11-26 6.17 6.26 6.17 6.26 0.0M
2021-11-24 5.82 6.17 5.82 5.82 0.0M
2021-11-23 6.52 6.52 6.52 6.52 0.0M
2021-11-19 7.23 7.23 6.00 6.00 0.0M
2021-11-17 6.26 6.26 6.26 6.26 0.0M
2021-11-12 6.87 6.87 6.87 6.87 0.0M
2021-11-11 6.96 7.07 6.96 7.07 0.0M
2021-11-10 7.28 7.28 6.64 6.64 0.0M
2021-11-09 6.87 7.61 6.87 7.23 0.0M
2021-11-08 6.43 6.43 6.08 6.08 0.0M
2021-11-05 6.08 6.20 6.08 6.20 0.0M
2021-11-04 5.93 5.93 5.93 5.93 0.0M
2021-11-03 6.35 6.35 6.35 6.35 0.0M
2021-11-02 5.73 6.57 5.73 6.57 0.0M
2021-11-01 5.90 6.39 5.82 5.82 0.0M
2021-10-29 6.43 6.52 5.90 5.90 0.0M
2021-10-28 6.44 6.44 6.44 6.44 0.0M
2021-10-26 7.49 7.49 6.61 6.92 0.0M
2021-10-25 7.14 7.23 6.83 7.23 0.0M
2021-10-22 7.05 7.14 7.05 7.14 0.0M
2021-10-21 7.49 7.76 7.05 7.67 0.0M
2021-10-20 7.49 7.49 7.49 7.49 0.0M
2021-10-19 7.49 7.49 7.49 7.49 0.0M
2021-10-18 7.93 8.28 7.84 7.84 0.0M
2021-10-15 7.31 8.55 7.31 8.55 0.0M
2021-10-14 11.46 11.46 8.50 8.50 0.0M
2021-10-13 8.86 8.86 8.86 8.86 0.0M
2021-10-12 7.43 7.43 7.43 7.43 0.0M
2021-10-11 7.31 8.81 7.31 8.81 0.0M
2021-10-07 7.31 7.31 7.31 7.31 0.0M
2021-10-06 7.67 8.20 7.31 7.31 0.0M
2021-10-05 7.93 7.93 7.93 7.93 0.0M
2021-09-30 8.02 8.02 8.02 8.02 0.0M
2021-09-29 8.81 8.81 8.11 8.46 0.0M
2021-09-28 8.81 8.81 8.81 8.81 0.0M
2021-09-27 8.81 8.81 8.81 8.81 0.0M
2021-09-22 9.69 9.69 9.69 9.69 0.0M
2021-09-21 9.43 9.52 9.43 9.52 0.0M
2021-09-20 8.02 9.25 8.02 9.08 0.0M
2021-09-17 9.52 9.52 8.81 9.52 0.0M
2021-09-16 9.61 9.61 9.61 9.61 0.0M
2021-09-15 9.98 9.98 9.52 9.52 0.0M
2021-09-13 9.03 9.87 8.46 9.25 0.0M
2021-09-10 9.28 9.28 9.28 9.28 0.0M
2021-09-09 8.02 8.02 8.02 8.02 0.0M
2021-09-08 9.17 9.17 9.08 9.08 0.0M
2021-09-07 10.00 10.13 10.00 10.13 0.0M
2021-09-03 9.17 9.78 9.17 9.17 0.0M
2021-09-02 9.52 9.52 9.52 9.52 0.0M
2021-09-01 9.61 10.13 9.61 10.13 0.0M
2021-08-31 9.87 10.40 9.87 10.40 0.0M
2021-08-27 10.58 10.58 9.52 9.69 0.0M
2021-08-26 10.13 10.14 10.13 10.14 0.0M
2021-08-25 10.49 10.49 10.14 10.14 0.0M
2021-08-24 11.46 11.46 10.39 10.49 0.0M
2021-08-23 10.58 10.58 10.22 10.40 0.0M
2021-08-20 10.58 10.58 10.13 10.49 0.0M
2021-08-19 10.33 11.07 9.84 9.84 0.0M
2021-08-18 10.72 10.72 9.71 9.71 0.0M
2021-08-17 12.69 12.69 10.15 10.50 0.0M
2021-08-16 10.94 10.94 9.71 10.33 0.0M
2021-08-13 11.38 11.38 10.94 10.94 0.0M
2021-08-12 11.90 12.34 11.20 11.20 0.0M
2021-08-11 12.34 12.51 12.34 12.34 0.0M
2021-08-09 12.51 13.00 12.34 12.34 0.0M
2021-08-05 12.91 13.48 12.91 13.48 0.0M
2021-08-03 12.69 12.69 12.69 12.69 0.0M
2021-08-02 12.78 13.04 12.43 12.43 0.0M
2021-07-30 12.78 12.78 12.43 12.43 0.0M
2021-07-29 12.86 12.86 12.78 12.78 0.0M
2021-07-28 13.17 13.17 12.78 12.78 0.0M
2021-07-27 12.43 13.21 12.43 13.13 0.0M
2021-07-26 13.56 13.56 12.69 12.69 0.0M
2021-07-21 14.96 14.96 14.96 14.96 0.0M
2021-07-19 13.56 13.91 12.60 12.60 0.0M
2021-07-13 13.56 14.00 13.56 13.78 0.0M
2021-07-12 13.56 13.56 13.56 13.56 0.0M
2021-07-08 13.72 13.72 13.72 13.72 0.0M
2021-07-07 14.00 14.00 14.00 14.00 0.0M
2021-07-06 14.00 14.00 14.00 14.00 0.0M
2021-07-02 13.91 13.91 13.91 13.91 0.0M
2021-07-01 14.44 14.44 14.44 14.44 0.0M
2021-06-30 13.83 15.01 13.48 15.01 0.0M
2021-06-29 15.31 15.31 15.05 15.05 0.0M
2021-06-28 15.14 15.31 15.14 15.31 0.0M
2021-06-25 16.71 16.71 15.05 15.49 0.0M
2021-06-24 15.05 16.45 15.05 16.45 0.0M
2021-06-23 15.75 15.75 15.75 15.75 0.0M
2021-06-22 15.05 15.06 15.05 15.06 0.0M
2021-06-18 17.50 17.50 15.75 15.75 0.0M
2021-06-17 15.75 15.75 15.75 15.75 0.0M
2021-06-16 17.06 17.06 16.06 17.06 0.0M
2021-06-14 17.50 17.50 17.50 17.50 0.0M
2021-06-11 17.24 17.24 15.75 15.75 0.0M
2021-06-10 15.05 15.05 15.05 15.05 0.0M
2021-06-09 16.63 17.06 16.19 16.63 0.0M
2021-06-08 16.19 16.36 16.19 16.36 0.0M
2021-06-07 15.34 15.75 15.31 15.75 0.0M
2021-06-04 15.40 15.75 14.35 14.35 0.0M
2021-06-02 16.63 16.63 14.88 15.93 0.0M
2021-06-01 14.35 14.96 13.48 13.48 0.0M
2021-05-28 13.48 14.00 13.48 14.00 0.0M
2021-05-26 13.48 13.74 13.48 13.48 0.0M
2021-05-21 13.56 13.56 13.21 13.21 0.0M
2021-05-20 13.56 14.09 13.56 14.09 0.0M
2021-05-19 14.00 14.00 14.00 14.00 0.0M
2021-05-17 14.44 14.44 14.44 14.44 0.0M
2021-05-13 13.83 13.83 13.83 13.83 0.0M
2021-05-12 14.00 14.00 14.00 14.00 0.0M
2021-05-10 14.88 14.96 14.88 14.96 0.0M
2021-05-07 14.09 14.09 14.09 14.09 0.0M
2021-05-06 14.00 14.00 14.00 14.00 0.0M
2021-05-05 14.00 14.42 14.00 14.42 0.0M
2021-05-04 13.83 14.00 13.83 14.00 0.0M
2021-04-28 13.83 13.83 13.83 13.83 0.0M
2021-04-27 13.83 13.83 13.83 13.83 0.0M
2021-04-23 14.44 14.44 14.44 14.44 0.0M
2021-04-22 13.83 13.83 13.83 13.83 0.0M
2021-04-19 13.83 13.83 13.83 13.83 0.0M
2021-04-16 14.13 14.13 14.13 14.13 0.0M
2021-04-15 13.83 13.83 13.83 13.83 0.0M
2021-04-14 14.11 14.11 14.11 14.11 0.0M
2021-04-13 14.00 14.00 13.13 13.13 0.0M
2021-04-12 13.65 13.65 13.65 13.65 0.0M
2021-04-07 13.13 13.13 13.13 13.13 0.0M
2021-04-06 14.00 14.79 14.00 14.00 0.0M
2021-04-05 14.61 14.61 14.61 14.61 0.0M
2021-03-30 14.00 14.00 14.00 14.00 0.0M
2021-03-29 14.09 14.09 14.00 14.00 0.0M
2021-03-26 14.44 14.44 14.44 14.44 0.0M
2021-03-25 14.44 14.44 14.00 14.44 0.0M
2021-03-24 14.00 15.49 14.00 14.61 0.0M
2021-03-22 15.40 15.40 15.40 15.40 0.0M
2021-03-18 16.63 17.41 15.05 15.05 0.0M
2021-03-17 15.84 15.84 14.88 14.88 0.0M
2021-03-12 14.88 15.84 14.88 15.84 0.0M
2021-03-11 13.13 14.44 13.13 14.44 0.0M
2021-03-10 14.44 14.44 13.13 13.13 0.0M
2021-03-09 13.13 13.74 13.13 13.74 0.0M
2021-03-08 12.43 13.91 12.43 12.69 0.0M
2021-03-05 13.96 13.96 13.96 13.96 0.0M
2021-03-04 14.61 14.61 14.26 14.26 0.0M
2021-03-03 12.87 14.00 12.69 13.39 0.0M
2021-03-02 14.00 14.00 13.56 13.65 0.0M
2021-03-01 14.88 15.66 14.00 14.79 0.0M
2021-02-26 14.89 14.89 14.89 14.89 0.0M
2021-02-25 15.75 15.75 15.75 15.75 0.0M
2021-02-24 16.63 16.80 15.93 16.10 0.0M
2021-02-23 15.93 15.93 15.75 15.75 0.0M
2021-02-22 16.45 17.59 16.01 16.01 0.0M
2021-02-18 17.94 18.81 17.94 18.81 0.0M
2021-02-17 17.94 17.94 17.94 17.94 0.0M
2021-02-12 17.50 17.50 17.50 17.50 0.0M
2021-02-11 16.28 17.94 16.28 17.50 0.0M
2021-02-10 18.55 18.55 17.50 17.94 0.0M
2021-02-09 17.94 18.81 17.94 18.38 0.0M
2021-02-08 14.70 18.38 14.70 14.91 0.0M
2021-02-05 15.10 15.75 15.10 15.75 0.0M
2021-02-04 16.63 16.63 15.75 15.75 0.0M
2021-02-03 13.04 16.89 13.04 15.31 0.0M
2021-02-01 15.31 15.49 14.88 14.88 0.0M
2021-01-29 11.99 14.40 11.99 13.83 0.0M
2021-01-28 14.31 14.31 14.31 14.31 0.0M
2021-01-27 12.60 13.56 12.60 13.30 0.0M
2021-01-26 13.91 14.44 13.91 13.91 0.0M
2021-01-25 13.83 13.83 13.52 13.56 0.0M
2021-01-22 13.13 13.52 13.13 13.26 0.0M
2021-01-21 14.53 14.61 14.00 14.00 0.0M
2021-01-20 13.30 13.56 12.95 13.56 0.0M
2021-01-19 13.13 13.74 13.04 13.74 0.0M
2021-01-15 13.91 13.91 13.30 13.30 0.0M
2021-01-14 14.44 14.44 13.39 13.39 0.0M
2021-01-13 14.00 14.00 13.56 13.65 0.0M
2021-01-12 13.13 13.13 12.69 13.04 0.0M
2021-01-11 13.21 13.21 12.51 12.51 0.0M
2021-01-08 13.48 13.48 13.13 13.21 0.0M
2021-01-07 13.56 13.56 12.78 12.78 0.0M
2021-01-06 14.00 14.09 13.30 13.39 0.0M
2021-01-05 13.39 13.83 13.39 13.56 0.0M
2021-01-04 14.00 14.37 14.00 14.37 0.0M