Italia markets closed

Gafisa S.A. (GFSA3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
5,31+0,05 (+0,95%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20245,345,415,265,315,312.903.100
02 mag 20245,375,385,205,265,261.078.000
30 apr 20245,405,435,165,225,221.365.200
29 apr 20245,605,605,455,465,461.037.800
26 apr 20245,325,615,325,535,531.397.100
25 apr 20245,265,415,125,265,261.260.500
24 apr 20245,665,675,285,305,301.509.100
23 apr 20245,755,755,615,615,61852.400
22 apr 20245,815,825,655,765,76795.400
19 apr 20245,845,865,705,775,771.297.500
18 apr 20246,016,045,805,825,821.491.700
17 apr 20246,066,155,865,995,991.793.500
16 apr 20245,916,075,906,006,001.546.600
15 apr 20245,966,195,855,995,992.243.500
12 apr 20246,366,415,835,935,933.653.400
11 apr 20246,906,906,256,336,335.513.700
10 apr 20246,006,915,826,906,905.739.400
09 apr 20246,076,135,865,955,952.978.800
08 apr 20246,396,455,926,026,023.485.200
05 apr 20246,586,606,146,226,222.835.000
04 apr 20246,706,796,496,536,531.889.200
03 apr 20246,686,696,526,616,611.343.400
02 apr 20246,776,826,476,706,701.073.100
01 apr 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 gen 202414,0015,3913,9914,0914,096.532.800
30 gen 202411,6713,7811,6013,5713,577.878.200
29 gen 202410,9212,0110,8811,5411,544.715.200
26 gen 202411,3411,5010,7310,9810,983.840.800
25 gen 202410,5911,5710,3511,2011,205.119.600
24 gen 202410,6811,2710,0310,6310,638.450.800
23 gen 202413,9013,9911,0011,0811,087.386.500
22 gen 202413,5513,9712,9513,7913,793.859.200
19 gen 202413,8114,5013,2013,3813,384.564.900
18 gen 202415,3015,6013,5513,6213,625.492.700
17 gen 202412,8815,0812,6314,9014,908.134.600
16 gen 202415,8516,3913,2213,2513,259.212.800
15 gen 202413,9015,8713,7315,6015,607.706.300
12 gen 202413,1013,9913,0913,5213,527.043.400
11 gen 202411,5013,0611,5012,7212,726.486.900
10 gen 202411,5012,5011,4811,6511,656.903.500
09 gen 202410,6511,6210,3111,4511,455.684.500
08 gen 202411,1611,7010,3410,5510,554.798.300
05 gen 20249,7211,169,5811,0511,056.511.900
04 gen 20248,9710,108,819,709,705.375.600
03 gen 20249,459,578,798,968,964.631.100
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...