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 (%)
Dec 14, 2018
8.270
8.270
8.270
0
+0.13(+1.60%)
Dec 13, 2018
8.280
8.320
8.140
8.140
47,342
-0.22(-2.63%)
Dec 12, 2018
8.100
8.500
8.070
8.360
25,227
+0.09(+1.09%)
Dec 11, 2018
8.040
8.470
8.040
8.270
59,147
+0.26(+3.25%)
Dec 10, 2018
7.810
8.130
7.810
8.010
30,565
-0.14(-1.72%)
Dec 07, 2018
8.010
8.290
7.980
8.150
37,100
+0.17(+2.13%)
Dec 06, 2018
7.890
8.040
7.600
7.980
39,543
-0.33(-3.97%)
Dec 04, 2018
8.170
8.350
8.150
8.310
24,900
+0.08(+0.97%)
Dec 03, 2018
8.170
8.250
8.000
8.230
51,534
+0.43(+5.51%)
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%)
Sep 04, 2018
5.470
5.470
5.280
5.330
10,652
-0.20(-3.62%)
Aug 31, 2018
5.530
5.530
5.530
0
+0.08(+1.47%)
Aug 30, 2018
5.350
5.500
5.350
5.450
9,414
+0.10(+1.87%)
Aug 29, 2018
5.400
5.430
5.270
5.350
12,873
-0.12(-2.19%)
Aug 28, 2018
5.580
5.580
5.320
5.470
32,828
-0.13(-2.32%)
Aug 27, 2018
5.810
5.810
5.540
5.600
89,346
-0.21(-3.61%)
Aug 24, 2018
6.010
6.160
5.750
5.810
97,100
-0.09(-1.53%)
Aug 23, 2018
6.010
6.010
5.900
5.900
12,373
-0.15(-2.48%)
Aug 22, 2018
6.100
6.100
5.950
6.050
14,156
-0.05(-0.82%)
Aug 21, 2018
6.150
6.180
6.100
6.100
1,706
-0.10(-1.61%)
Aug 20, 2018
6.200
6.228
6.190
6.200
2,507
-0.05(-0.80%)
Aug 17, 2018
6.250
6.260
6.080
6.250
60,600
-0.03(-0.46%)
Aug 16, 2018
6.350
6.350
6.200
6.279
17,562
-0.05(-0.81%)
Aug 15, 2018
6.377
6.377
6.240
6.330
26,670
-0.07(-1.09%)
Aug 14, 2018
6.200
6.420
6.200
6.400
93,665
+0.21(+3.39%)
Aug 13, 2018
6.210
6.300
6.190
6.190
4,056
-0.04(-0.64%)
Aug 10, 2018
6.220
6.450
6.170
6.230
13,200
-0.10(-1.58%)
Aug 09, 2018
6.320
6.340
6.300
6.330
3,228
-0.11(-1.71%)
Aug 08, 2018
6.480
6.480
6.360
6.440
10,363
+0.02(+0.31%)
Aug 07, 2018
6.590
6.600
6.400
6.420
4,567
-0.16(-2.43%)
Aug 06, 2018
6.610
6.620
6.510
6.580
10,624
+0.01(+0.15%)
Aug 03, 2018
6.500
6.630
6.500
6.570
44,900
+0.11(+1.70%)
Aug 02, 2018
6.480
6.540
6.440
6.460
18,261
-0.05(-0.77%)
Aug 01, 2018
6.540
6.570
6.490
6.510
3,752
-0.02(-0.31%)
Jul 31, 2018
6.570
6.600
6.530
6.530
6,506
-0.08(-1.21%)
Jul 30, 2018
6.540
6.660
6.540
6.610
15,185
+0.09(+1.38%)
Jul 27, 2018
6.560
6.590
6.510
6.520
7,000
+0.06(+0.93%)
Jul 26, 2018
6.540
6.550
6.460
6.460
3,046
-0.10(-1.52%)
Jul 25, 2018
6.520
6.650
6.490
6.560
8,256
+0.08(+1.23%)
Jul 24, 2018
6.560
6.580
6.390
6.480
10,213
-0.09(-1.37%)
Jul 23, 2018
6.090
6.570
6.090
6.570
29,479
+0.52(+8.60%)
Jul 20, 2018
6.140
6.200
6.010
6.050
29,722
+0.25(+4.31%)
Jul 19, 2018
5.370
5.890
5.370
5.800
26,403
+0.34(+6.23%)
Jul 18, 2018
5.340
5.490
5.340
5.460
2,466
+0.02(+0.37%)
Jul 17, 2018
5.400
5.470
5.400
5.440
6,359
+0.04(+0.74%)
Jul 16, 2018
5.460
5.460
5.390
5.400
5,727
-0.09(-1.64%)
Jul 13, 2018
5.400
5.500
5.370
5.490
6,440
+0.16(+3.00%)
Jul 12, 2018
5.280
5.400
5.280
5.330
19,701
+0.07(+1.33%)
Jul 11, 2018
5.350
5.420
5.240
5.260
45,104
-0.19(-3.49%)
Jul 10, 2018
5.640
5.640
5.280
5.450
25,195
-0.27(-4.72%)
Jul 09, 2018
5.570
5.739
5.570
5.720
31,035
+0.14(+2.51%)
Jul 06, 2018
5.390
5.590
5.300
5.580
9,813
+0.20(+3.72%)
Jul 05, 2018
5.350
5.470
5.350
5.380
78,135
+0.16(+3.07%)
Jul 03, 2018
5.220
5.220
5.220
0
+0.08(+1.56%)
Jul 02, 2018
5.290
5.290
5.120
5.140
10,611
-0.16(-3.02%)
Jun 29, 2018
5.500
5.570
5.300
5.300
50,310
-0.24(-4.33%)
Jun 28, 2018
5.800
5.800
5.520
5.540
21,714
-0.15(-2.61%)
Jun 27, 2018
5.840
5.887
5.680
5.688
48,381
-0.20(-3.42%)
Jun 26, 2018
6.100
6.100
5.890
5.890
69,119
-0.30(-4.85%)
Jun 25, 2018
6.270
6.350
6.090
6.190
10,443
-0.03(-0.48%)
Jun 22, 2018
6.510
6.510
6.220
6.220
10,271
-0.21(-3.27%)
Jun 21, 2018
6.900
6.900
6.420
6.430
50,961
-0.17(-2.58%)
Jun 20, 2018
6.610
6.690
6.580
6.600
13,857
-0.01(-0.15%)
Jun 19, 2018
6.670
6.710
6.580
6.610
11,588
-0.12(-1.78%)
Jun 18, 2018
6.650
6.755
6.600
6.730
10,038
-0.07(-1.03%)
Jun 15, 2018
6.800
6.540
6.800
10,736
+0.26(+3.98%)
Jun 14, 2018
6.690
6.780
6.540
6.540
8,518
-0.07(-1.06%)
Jun 13, 2018
6.650
6.750
6.610
6.610
8,978
-0.08(-1.20%)
Jun 12, 2018
6.720
6.860
6.680
6.690
14,942
-0.01(-0.15%)
Jun 11, 2018
6.900
7.060
6.690
6.700
7,910
-0.19(-2.76%)
Jun 08, 2018
6.610
6.890
6.520
6.890
13,722
+0.44(+6.82%)
Jun 07, 2018
6.580
6.580
5.900
6.450
40,251
-0.25(-3.73%)
Jun 06, 2018
6.680
6.700
6.520
6.700
12,733
+0.11(+1.67%)
Jun 05, 2018
6.840
6.866
6.583
6.590
5,320
-0.15(-2.23%)
Jun 04, 2018
6.660
6.880
6.660
6.740
14,288
+0.10(+1.51%)
Jun 01, 2018
6.660
6.710
6.379
6.640
18,021
-0.08(-1.19%)
May 31, 2018
6.620
6.730
6.600
6.720
4,417
+0.18(+2.75%)
May 30, 2018
6.850
6.850
6.540
6.540
32,335
-0.41(-5.90%)
May 29, 2018
6.860
7.130
6.740
6.950
24,867
-0.26(-3.67%)
May 25, 2018
7.215
7.215
7.215
0
-0.08(-1.03%)
May 24, 2018
7.240
7.330
7.080
7.290
7,938
-0.04(-0.55%)
May 23, 2018
7.430
7.550
7.290
7.330
9,730
-0.02(-0.27%)
May 22, 2018
7.090
7.530
7.090
7.350
24,663
+0.40(+5.76%)
May 21, 2018
6.910
7.100
6.790
6.950
20,850
+0.11(+1.61%)
May 18, 2018
6.700
6.900
6.700
6.840
5,660
-0.02(-0.29%)
May 17, 2018
6.710
6.880
6.710
6.860
14,337
+0.11(+1.63%)
May 16, 2018
6.750
6.940
6.730
6.750
13,055
+0.01(+0.15%)
May 15, 2018
6.530
6.830
6.487
6.740
25,781
+0.00(+0.00%)
May 14, 2018
6.735
6.770
6.680
6.740
6,950
+0.02(+0.30%)
May 11, 2018
6.980
6.980
6.680
6.720
13,555
-0.15(-2.18%)
May 10, 2018
6.740
6.945
6.740
6.870
10,681
+0.17(+2.54%)
May 09, 2018
6.380
6.710
6.350
6.700
13,179
+0.28(+4.36%)
May 08, 2018
6.500
6.500
6.280
6.420
8,665
-0.08(-1.23%)
May 07, 2018
6.620
6.630
6.460
6.500
5,882
-0.11(-1.66%)
May 04, 2018
6.614
6.710
6.560
6.610
6,204
+0.03(+0.46%)
May 03, 2018
6.630
6.700
6.560
6.580
32,640
-0.10(-1.50%)
May 02, 2018
6.690
6.710
6.600
6.680
8,118
-0.07(-1.04%)
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
.