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
2023-12-28 4.00 4.65 4.00 4.50 0.0M
2023-12-27 3.30 3.30 3.30 3.30 0.0M
2023-12-26 2.74 3.30 2.74 3.30 0.0M
2023-12-22 2.38 2.38 2.38 2.38 0.0M
2023-12-20 2.75 2.79 2.75 2.79 0.0M
2023-12-14 2.07 2.07 2.05 2.05 0.0M
2023-12-12 2.35 2.35 2.35 2.35 0.0M
2023-12-06 3.08 3.08 2.70 2.70 0.0M
2023-12-01 2.05 2.05 2.05 2.05 0.0M
2023-11-30 2.45 2.45 2.45 2.45 0.0M
2023-11-29 1.90 2.60 1.90 2.60 0.0M
2023-11-28 2.37 2.37 2.25 2.25 0.0M
2023-11-24 2.25 2.25 2.25 2.25 0.0M
2023-11-16 2.12 2.12 2.12 2.12 0.0M
2023-11-15 2.20 2.20 2.20 2.20 0.0M
2023-11-14 1.93 2.05 1.93 2.05 0.0M
2023-11-03 2.23 2.23 2.23 2.23 0.0M
2023-11-02 2.00 2.00 2.00 2.00 0.0M
2023-10-26 2.00 2.00 2.00 2.00 0.0M
2023-10-20 1.61 1.90 1.60 1.90 0.0M
2023-10-19 1.45 1.50 1.45 1.50 0.0M
2023-10-17 1.50 1.50 1.50 1.50 0.0M
2023-10-16 1.60 1.60 1.55 1.55 0.0M
2023-10-13 1.60 1.60 1.60 1.60 0.0M
2023-10-12 1.77 1.77 1.77 1.77 0.0M
2023-10-06 1.60 1.76 1.60 1.76 0.0M
2023-08-18 1.50 1.50 1.50 1.50 0.0M
2023-07-20 2.26 2.26 2.26 2.26 0.0M
2023-06-23 2.99 2.99 2.99 2.99 0.0M
2023-06-14 2.73 2.73 2.73 2.73 0.0M
2023-06-05 2.00 2.00 2.00 2.00 0.0M
2023-04-28 3.32 3.32 3.32 3.32 0.0M
2023-04-27 2.09 2.09 2.09 2.09 0.0M
2023-04-25 2.10 2.10 2.10 2.10 0.0M
2023-04-24 2.10 2.10 2.10 2.10 0.0M
2023-04-13 2.10 2.10 2.10 2.10 0.0M
2023-03-28 2.12 2.12 2.12 2.12 0.0M
2023-03-23 2.10 2.10 2.10 2.10 0.0M
2023-03-20 2.14 2.14 2.14 2.14 0.0M
2023-03-02 2.11 2.11 2.11 2.11 0.0M
2023-02-10 3.56 3.56 3.56 3.56 0.0M
2023-01-23 4.80 4.80 4.80 4.80 0.0M
2023-01-13 4.92 4.92 4.92 4.92 0.0M
2023-01-12 6.46 6.46 4.96 6.46 0.0M
2023-01-11 6.46 6.68 6.46 6.46 0.0M
2023-01-10 8.84 8.84 8.84 8.84 0.0M
2023-01-09 5.47 8.94 5.47 8.94 0.0M
2023-01-04 4.97 4.97 4.97 4.97 0.0M