Mercados españoles cerrados

Gafisa S.A. (GFSA3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
5,53+0,27 (+5,13%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20245,325,615,325,535,531.397.100
25 abr 20245,265,415,125,265,261.260.500
24 abr 20245,665,675,285,305,301.509.100
23 abr 20245,755,755,615,615,61852.400
22 abr 20245,815,825,655,765,76795.400
19 abr 20245,845,865,705,775,771.297.500
18 abr 20246,016,045,805,825,821.491.700
17 abr 20246,066,155,865,995,991.793.500
16 abr 20245,916,075,906,006,001.546.600
15 abr 20245,966,195,855,995,992.243.500
12 abr 20246,366,415,835,935,933.653.400
11 abr 20246,906,906,256,336,335.513.700
10 abr 20246,006,915,826,906,905.739.400
09 abr 20246,076,135,865,955,952.978.800
08 abr 20246,396,455,926,026,023.485.200
05 abr 20246,586,606,146,226,222.835.000
04 abr 20246,706,796,496,536,531.889.200
03 abr 20246,686,696,526,616,611.343.400
02 abr 20246,776,826,476,706,701.073.100
01 abr 20246,686,846,456,776,772.848.200
28 mar 20246,686,806,516,646,642.162.200
27 mar 20246,807,096,516,606,603.803.800
26 mar 20246,586,886,276,426,423.056.900
25 mar 20247,087,266,586,606,603.592.000
22 mar 20247,247,386,877,007,002.840.000
21 mar 20247,497,847,087,187,186.279.100
20 mar 20246,427,376,407,327,328.575.000
19 mar 20247,717,936,506,506,5010.067.800
18 mar 20248,758,997,617,937,938.449.100
15 mar 202410,6510,979,509,509,5010.364.143
14 mar 20249,6210,659,6210,4210,4212.397.778
13 mar 20248,949,528,789,429,428.859.346
12 mar 20247,848,937,628,818,8114.158.775
11 mar 20247,568,867,528,768,7610.326.452
08 mar 20248,009,057,978,728,726.015.800
07 mar 20248,959,008,078,128,123.493.500
06 mar 20249,409,478,758,858,853.628.800
05 mar 20249,349,659,119,319,313.072.900
04 mar 20249,159,589,099,309,305.283.600
01 mar 20248,819,128,439,059,053.837.000
29 feb 20248,539,018,438,718,717.631.700
28 feb 20247,908,557,778,428,424.200.100
27 feb 20247,588,127,528,008,004.613.900
26 feb 20247,397,467,077,397,393.682.600
23 feb 20247,057,526,857,387,386.528.600
22 feb 20246,446,986,446,986,986.117.700
21 feb 20246,476,556,166,436,434.029.200
20 feb 20246,226,556,156,476,474.492.700
19 feb 20246,066,355,936,266,264.737.000
16 feb 20246,086,155,866,006,003.969.600
15 feb 20246,126,825,835,855,858.702.600
14 feb 20246,016,185,756,056,053.823.700
09 feb 20246,006,375,786,046,048.069.000
08 feb 20247,207,765,925,925,929.442.800
07 feb 20248,658,896,797,857,8517.395.400
06 feb 20248,869,728,438,558,558.591.100
05 feb 202410,9110,978,919,189,186.981.500
02 feb 202411,4811,8610,5110,9510,9510.994.800
01 feb 202414,3514,6811,5411,7511,7510.810.900
31 ene 202414,0015,3913,9914,0914,096.532.800
30 ene 202411,6713,7811,6013,5713,577.878.200
29 ene 202410,9212,0110,8811,5411,544.715.200
26 ene 202411,3411,5010,7310,9810,983.840.800
25 ene 202410,5911,5710,3511,2011,205.119.600
24 ene 202410,6811,2710,0310,6310,638.450.800
23 ene 202413,9013,9911,0011,0811,087.386.500
22 ene 202413,5513,9712,9513,7913,793.859.200
19 ene 202413,8114,5013,2013,3813,384.564.900
18 ene 202415,3015,6013,5513,6213,625.492.700
17 ene 202412,8815,0812,6314,9014,908.134.600
16 ene 202415,8516,3913,2213,2513,259.212.800
15 ene 202413,9015,8713,7315,6015,607.706.300
12 ene 202413,1013,9913,0913,5213,527.043.400
11 ene 202411,5013,0611,5012,7212,726.486.900
10 ene 202411,5012,5011,4811,6511,656.903.500
09 ene 202410,6511,6210,3111,4511,455.684.500
08 ene 202411,1611,7010,3410,5510,554.798.300
05 ene 20249,7211,169,5811,0511,056.511.900
04 ene 20248,9710,108,819,709,705.375.600
03 ene 20249,459,578,798,968,964.631.100
02 ene 202410,4211,008,809,609,607.725.300
28 dic 20239,5311,459,5310,4210,4213.601.100
27 dic 20238,619,738,379,399,398.701.200
26 dic 20237,148,507,148,408,407.109.900
22 dic 20237,187,266,957,197,192.860.400
21 dic 20237,257,457,007,147,143.572.800
20 dic 20236,507,836,427,147,149.823.500
19 dic 20235,906,495,906,496,493.964.900
18 dic 20235,986,025,835,925,92975.900
15 dic 20236,156,185,885,975,971.128.800
14 dic 20236,206,326,116,126,122.069.700
13 dic 20235,916,205,696,206,202.076.600
12 dic 20235,886,025,825,875,871.272.400
11 dic 20236,226,305,875,875,872.273.300
08 dic 20236,426,456,136,226,221.845.300
07 dic 20236,306,456,266,356,351.092.700
06 dic 20236,436,606,226,296,292.013.400
05 dic 20236,396,496,236,256,251.892.700
04 dic 20236,476,626,366,396,392.148.700
01 dic 20236,636,876,396,486,483.888.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...