La bourse est fermée

Gafisa S.A. (GFSA3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
3,7900+0,3600 (+10,50 %)
À la clôture : 05:07PM BRT
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20243,43003,96003,40003,79003,79005 734 700
20 juin 20243,51003,62003,41003,43003,43001 364 400
19 juin 20243,37003,50003,32003,50003,50001 589 000
18 juin 20243,40003,48003,38003,38003,38001 174 800
17 juin 20243,60003,63003,38003,44003,44001 618 400
14 juin 20243,66003,77003,57003,60003,60001 888 400
13 juin 20243,75003,82003,66003,66003,66001 191 100
12 juin 20243,75003,83003,62003,74003,74003 020 300
11 juin 20243,64003,78003,64003,74003,74001 690 200
10 juin 20243,78003,79003,58003,64003,64002 109 900
07 juin 20243,93003,99003,73003,73003,73002 762 200
06 juin 20243,86004,09003,86004,04004,04001 693 100
05 juin 20244,02004,07003,85003,89003,89001 776 500
04 juin 20244,19004,21003,95004,02004,02002 129 100
03 juin 20244,15004,34004,05004,19004,19001 926 500
31 mai 20244,12004,18004,05004,14004,14001 008 800
29 mai 20244,30004,36004,09004,14004,14002 240 900
28 mai 20244,60004,67004,25004,27004,27003 319 600
27 mai 20244,83004,85004,55004,55004,55002 993 900
24 mai 20245,00005,00004,78004,80004,80001 824 800
23 mai 20244,93004,97004,81004,97004,97001 621 900
22 mai 20245,08005,11004,86004,86004,86002 318 300
21 mai 20245,20005,24005,06005,10005,10002 614 500
20 mai 20245,45005,56005,20005,20005,20004 653 700
17 mai 20246,00006,04005,22005,40005,40008 434 800
16 mai 20245,05006,19004,93005,95005,950011 210 400
15 mai 20244,84004,87004,73004,78004,78001 583 300
14 mai 20244,86005,02004,77004,80004,80001 298 500
13 mai 20244,89004,92004,79004,87004,87001 073 900
10 mai 20245,00005,04004,79004,85004,85001 390 000
09 mai 20245,10005,10004,91005,01005,01001 735 500
08 mai 20245,18005,29005,06005,13005,13001 639 600
07 mai 20245,49005,49005,18005,18005,18001 826 900
06 mai 20245,34005,64005,34005,39005,39002 085 400
03 mai 20245,34005,41005,26005,31005,31002 903 100
02 mai 20245,37005,38005,20005,26005,26001 078 000
30 avr. 20245,40005,43005,16005,22005,22001 365 200
29 avr. 20245,60005,60005,45005,46005,46001 037 800
26 avr. 20245,32005,61005,32005,53005,53001 397 100
25 avr. 20245,26005,41005,12005,26005,26001 260 500
24 avr. 20245,66005,67005,28005,30005,30001 509 100
23 avr. 20245,75005,75005,61005,61005,6100852 400
22 avr. 20245,81005,82005,65005,76005,7600795 400
19 avr. 20245,84005,86005,70005,77005,77001 297 500
18 avr. 20246,01006,04005,80005,82005,82001 491 700
17 avr. 20246,06006,15005,86005,99005,99001 793 500
16 avr. 20245,91006,07005,90006,00006,00001 546 600
15 avr. 20245,96006,19005,85005,99005,99002 243 500
12 avr. 20246,36006,41005,83005,93005,93003 653 400
11 avr. 20246,90006,90006,25006,33006,33005 513 700
10 avr. 20246,00006,91005,82006,90006,90005 739 400
09 avr. 20246,07006,13005,86005,95005,95002 978 800
08 avr. 20246,39006,45005,92006,02006,02003 485 200
05 avr. 20246,58006,60006,14006,22006,22002 835 000
04 avr. 20246,70006,79006,49006,53006,53001 889 200
03 avr. 20246,68006,69006,52006,61006,61001 343 400
02 avr. 20246,77006,82006,47006,70006,70001 073 100
01 avr. 20246,68006,84006,45006,77006,77002 848 200
28 mars 20246,68006,80006,51006,64006,64002 162 200
27 mars 20246,80007,09006,51006,60006,60003 803 800
26 mars 20246,58006,88006,27006,42006,42003 056 900
25 mars 20247,08007,26006,58006,60006,60003 592 000
22 mars 20247,24007,38006,87007,00007,00002 840 000
21 mars 20247,49007,84007,08007,18007,18006 279 100
20 mars 20246,42007,37006,40007,32007,32008 575 000
19 mars 20247,71007,93006,50006,50006,500010 067 800
18 mars 20248,75008,99007,61007,93007,93008 449 100
15 mars 202410,646010,96969,49629,49629,496210 364 143
14 mars 20249,623910,64609,623910,416010,416012 397 778
13 mars 20248,94269,52178,78089,41959,41958 859 346
12 mars 20247,83548,92567,62258,81498,814914 158 775
11 mars 20247,56298,85747,52038,76388,763810 326 452
08 mars 20248,00009,05007,97008,72008,72006 015 800
07 mars 20248,95009,00008,07008,12008,12003 493 500
06 mars 20249,40009,47008,75008,85008,85003 628 800
05 mars 20249,34009,65009,11009,31009,31003 072 900
04 mars 20249,15009,58009,09009,30009,30005 283 600
01 mars 20248,81009,12008,43009,05009,05003 837 000
29 févr. 20248,53009,01008,43008,71008,71007 631 700
28 févr. 20247,90008,55007,77008,42008,42004 200 100
27 févr. 20247,58008,12007,52008,00008,00004 613 900
26 févr. 20247,39007,46007,07007,39007,39003 682 600
23 févr. 20247,05007,52006,85007,38007,38006 528 600
22 févr. 20246,44006,98006,44006,98006,98006 117 700
21 févr. 20246,47006,55006,16006,43006,43004 029 200
20 févr. 20246,22006,55006,15006,47006,47004 492 700
19 févr. 20246,06006,35005,93006,26006,26004 737 000
16 févr. 20246,08006,15005,86006,00006,00003 969 600
15 févr. 20246,12006,82005,83005,85005,85008 702 600
14 févr. 20246,01006,18005,75006,05006,05003 823 700
09 févr. 20246,00006,37005,78006,04006,04008 069 000
08 févr. 20247,20007,76005,92005,92005,92009 442 800
07 févr. 20248,65008,89006,79007,85007,850017 395 400
06 févr. 20248,86009,72008,43008,55008,55008 591 100
05 févr. 202410,910010,97008,91009,18009,18006 981 500
02 févr. 202411,480011,860010,510010,950010,950010 994 800
01 févr. 202414,350014,680011,540011,750011,750010 810 900
31 janv. 202414,000015,390013,990014,090014,09006 532 800
30 janv. 202411,670013,780011,600013,570013,57007 878 200
29 janv. 202410,920012,010010,880011,540011,54004 715 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...