Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gafisa S.A.
(NY:
GFA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
7.830
7.970
7.760
7.800
42,800
-0.03(-0.38%)
Nov 29, 2018
7.520
7.847
7.520
7.830
111,083
+0.25(+3.30%)
Nov 28, 2018
7.690
7.700
7.280
7.580
163,408
-0.23(-2.94%)
Nov 27, 2018
7.290
7.810
7.200
7.810
114,680
+0.55(+7.58%)
Nov 26, 2018
7.210
7.317
7.200
7.260
12,642
-0.03(-0.41%)
Nov 23, 2018
7.190
7.290
7.120
7.290
4,700
+0.07(+0.97%)
Nov 21, 2018
7.220
7.220
7.220
0
+0.20(+2.85%)
Nov 20, 2018
7.310
7.310
6.970
7.020
12,193
-0.41(-5.52%)
Nov 19, 2018
7.110
7.430
7.040
7.430
46,987
+0.22(+3.05%)
Nov 16, 2018
7.140
7.240
6.980
7.210
129,200
-0.06(-0.83%)
Nov 15, 2018
7.000
7.360
6.780
7.270
26,620
+0.20(+2.83%)
Nov 14, 2018
6.690
7.100
6.607
7.070
43,318
+0.58(+8.94%)
Nov 13, 2018
6.310
6.520
6.310
6.490
32,430
+0.08(+1.25%)
Nov 12, 2018
6.380
6.630
6.380
6.410
17,878
-0.04(-0.62%)
Nov 09, 2018
6.400
6.470
6.260
6.450
44,700
+0.55(+9.32%)
Nov 08, 2018
5.990
5.990
5.830
5.900
13,674
-0.23(-3.75%)
Nov 07, 2018
6.090
6.150
5.910
6.130
36,464
-0.11(-1.76%)
Nov 06, 2018
6.450
6.450
6.240
6.240
11,932
-0.34(-5.17%)
Nov 05, 2018
6.470
6.700
6.470
6.580
19,456
+0.06(+0.92%)
Nov 02, 2018
6.540
6.540
6.430
6.520
13,600
+0.16(+2.52%)
Nov 01, 2018
6.290
6.500
6.250
6.360
18,249
+0.13(+2.09%)
Oct 31, 2018
6.280
6.390
6.230
6.230
27,260
-0.17(-2.66%)
Oct 30, 2018
6.180
6.495
6.180
6.400
26,354
+0.21(+3.39%)
Oct 29, 2018
6.650
6.650
6.120
6.190
218,504
-0.41(-6.21%)
Oct 26, 2018
6.540
6.630
6.460
6.600
33,900
+0.05(+0.76%)
Oct 25, 2018
6.690
6.769
6.470
6.550
32,485
-0.10(-1.50%)
Oct 24, 2018
6.850
6.870
6.570
6.650
74,472
-0.08(-1.19%)
Oct 23, 2018
6.870
6.870
6.530
6.730
37,138
-0.30(-4.27%)
Oct 22, 2018
7.180
7.380
6.840
7.030
31,051
-0.10(-1.40%)
Oct 19, 2018
7.080
7.160
6.880
7.130
51,100
+0.00(+0.00%)
Oct 18, 2018
7.070
7.160
7.060
7.130
32,245
-0.01(-0.14%)
Oct 17, 2018
6.930
7.200
6.910
7.140
18,167
+0.18(+2.59%)
Oct 16, 2018
6.850
7.090
6.800
6.960
34,647
+0.40(+6.10%)
Oct 15, 2018
6.510
6.660
6.440
6.560
55,771
+0.32(+5.13%)
Oct 12, 2018
6.680
6.680
6.110
6.240
25,800
-0.39(-5.88%)
Oct 11, 2018
6.350
6.630
6.210
6.630
19,501
+0.30(+4.74%)
Oct 10, 2018
6.470
6.470
6.320
6.330
60,148
-0.23(-3.51%)
Oct 09, 2018
6.350
6.570
6.350
6.560
42,417
+0.28(+4.46%)
Oct 08, 2018
5.870
6.340
5.870
6.280
79,435
+0.50(+8.65%)
Oct 05, 2018
5.790
5.820
5.660
5.780
88,200
-0.01(-0.17%)
Oct 04, 2018
6.000
6.000
5.740
5.790
57,812
-0.26(-4.30%)
Oct 03, 2018
6.210
6.210
5.850
6.050
346,499
+0.13(+2.20%)
Oct 02, 2018
5.750
5.940
5.750
5.920
15,921
+0.32(+5.71%)
Oct 01, 2018
5.460
5.650
5.450
5.600
46,396
+0.15(+2.75%)
Sep 28, 2018
5.550
5.570
5.450
5.450
5,900
-0.15(-2.68%)
Sep 27, 2018
5.510
5.600
5.510
5.600
5,712
+0.13(+2.38%)
Sep 26, 2018
5.440
5.490
5.400
5.470
4,071
+0.04(+0.74%)
Sep 25, 2018
5.250
5.460
5.240
5.430
8,421
+0.17(+3.23%)
Sep 24, 2018
5.340
5.420
5.210
5.260
30,835
-0.11(-2.05%)
Sep 21, 2018
5.360
5.390
5.310
5.370
53,400
+0.02(+0.37%)
Sep 20, 2018
5.330
5.380
5.260
5.350
25,395
+0.02(+0.38%)
Sep 19, 2018
5.330
5.348
5.270
5.330
60,418
-0.03(-0.56%)
Sep 18, 2018
5.329
5.400
5.329
5.360
13,499
+0.04(+0.75%)
Sep 17, 2018
5.240
5.340
5.220
5.320
31,937
+0.04(+0.76%)
Sep 14, 2018
5.320
5.320
5.250
5.280
7,300
+0.05(+0.96%)
Sep 13, 2018
5.260
5.300
5.230
5.230
6,376
-0.06(-1.13%)
Sep 12, 2018
5.290
5.330
5.220
5.290
7,109
+0.04(+0.76%)
Sep 11, 2018
5.320
5.320
5.210
5.250
6,390
-0.11(-2.05%)
Sep 10, 2018
5.270
5.400
5.270
5.360
13,229
+0.02(+0.37%)
Sep 07, 2018
5.480
5.500
5.230
5.340
41,500
-0.05(-0.93%)
Sep 06, 2018
5.340
5.465
5.340
5.390
123,795
+0.04(+0.75%)
Sep 05, 2018
5.230
5.370
5.230
5.350
15,120
+0.02(+0.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.