Gafisa S.A. ( GFSA3.SA) - Price History
Monthly price history for GFSA3.SA (Gafisa S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$0.98 | R$0.98 |
| May 2026 | R$1.13 | R$1.13 |
| April 2026 | R$1.39 | R$1.39 |
| March 2026 | R$1.69 | R$1.69 |
| February 2026 | R$2.37 | R$2.37 |
| January 2026 | R$4.35 | R$4.35 |
| December 2025 | R$5.35 | R$5.35 |
| November 2025 | R$5 | R$5 |
| October 2025 | R$6.35 | R$6.35 |
| September 2025 | R$8.12 | R$8.12 |
| August 2025 | R$13.38 | R$13.38 |
| July 2025 | R$15.27 | R$15.27 |
| June 2025 | R$20.90 | R$20.90 |
| May 2025 | R$24.40 | R$1.22 |
| April 2025 | R$28 | R$1.40 |
| March 2025 | R$45.40 | R$2.27 |
| February 2025 | R$22 | R$1.10 |
| January 2025 | R$27.40 | R$1.37 |
| December 2024 | R$23.60 | R$1.18 |
| November 2024 | R$29.60 | R$1.48 |
| October 2024 | R$30.80 | R$1.54 |
| September 2024 | R$44.60 | R$2.23 |
| August 2024 | R$52.60 | R$2.63 |
| July 2024 | R$63.80 | R$3.19 |
| June 2024 | R$66.80 | R$3.34 |
| May 2024 | R$82.80 | R$4.14 |
| April 2024 | R$104.40 | R$5.22 |
| March 2024 | R$132.80 | R$6.64 |
| February 2024 | R$174.20 | R$8.71 |
| January 2024 | R$281.80 | R$14.09 |
| December 2023 | R$208.40 | R$10.42 |
| November 2023 | R$131 | R$6.55 |
| October 2023 | R$103.80 | R$5.19 |
| September 2023 | R$82.80 | R$4.14 |
| August 2023 | R$100.20 | R$5.01 |
| July 2023 | R$120.40 | R$6.02 |
| June 2023 | R$138.40 | R$6.92 |
| May 2023 | R$98.80 | R$4.94 |
| April 2023 | R$114.60 | R$5.73 |
| March 2023 | R$119.80 | R$5.99 |
| February 2023 | R$166.20 | R$8.31 |
| January 2023 | R$259.20 | R$12.96 |
| December 2022 | R$198 | R$9.90 |
| November 2022 | R$123.60 | R$6.18 |
| October 2022 | R$157.20 | R$7.86 |
| September 2022 | R$161.40 | R$8.07 |
| August 2022 | R$214.20 | R$1.19 |
| July 2022 | R$221.40 | R$1.23 |
| June 2022 | R$192.60 | R$1.07 |
| May 2022 | R$261 | R$1.45 |
| April 2022 | R$282.60 | R$1.57 |
| March 2022 | R$352.80 | R$1.96 |
| February 2022 | R$318.60 | R$1.77 |
| January 2022 | R$367.20 | R$2.04 |
| December 2021 | R$361.80 | R$2.01 |
| November 2021 | R$367.20 | R$2.04 |
| October 2021 | R$361.80 | R$2.01 |
| September 2021 | R$464.40 | R$2.58 |
| August 2021 | R$554.40 | R$3.08 |
| July 2021 | R$676.80 | R$3.76 |
| June 2021 | R$801 | R$4.45 |
| May 2021 | R$783 | R$4.35 |
| April 2021 | R$820.80 | R$4.56 |
| March 2021 | R$828 | R$4.60 |
| February 2021 | R$828 | R$4.60 |
| January 2021 | R$815.40 | R$4.53 |
| December 2020 | R$783 | R$4.35 |
| November 2020 | R$765 | R$4.25 |
| October 2020 | R$685.80 | R$3.81 |
| September 2020 | R$779.40 | R$4.33 |
| August 2020 | R$891 | R$4.95 |
| July 2020 | R$1,044 | R$5.80 |
| June 2020 | R$1,080 | R$6 |
| May 2020 | R$759.60 | R$4.22 |
| April 2020 | R$702 | R$3.90 |
| March 2020 | R$684 | R$3.80 |
| February 2020 | R$1,238.40 | R$6.88 |
| January 2020 | R$1,465.20 | R$8.14 |
| December 2019 | R$1,560.60 | R$8.67 |
| November 2019 | R$1,139.40 | R$6.33 |
| October 2019 | R$979.20 | R$5.44 |
| September 2019 | R$1,069.20 | R$5.94 |
| August 2019 | R$1,006.20 | R$5.59 |
| July 2019 | R$1,161 | R$6.45 |
| June 2019 | R$1,123.20 | R$6.24 |
| May 2019 | R$876.60 | R$4.87 |
| April 2019 | R$1,040.40 | R$5.78 |
| March 2019 | R$1,537.20 | R$8.54 |
| February 2019 | R$1,767.60 | R$9.82 |
| January 2019 | R$2,538 | R$14.10 |
| December 2018 | R$3,042 | R$16.90 |
| November 2018 | R$2,835 | R$15.75 |
| October 2018 | R$2,124 | R$11.80 |
| September 2018 | R$2,014.20 | R$11.19 |
| August 2018 | R$2,032.20 | R$11.29 |
| July 2018 | R$2,201.40 | R$12.23 |
| June 2018 | R$1,861.20 | R$10.34 |
| May 2018 | R$2,214 | R$12.30 |
| April 2018 | R$2,120.40 | R$11.78 |
| March 2018 | R$1,836 | R$10.20 |
| February 2018 | R$2,777.40 | R$15.43 |
| January 2018 | R$3,096 | R$17.20 |
| December 2017 | R$3,682.80 | R$20.46 |
| November 2017 | R$3,427.20 | R$19.04 |
| October 2017 | R$2,664 | R$14.80 |
| September 2017 | R$2,469.60 | R$13.72 |
| August 2017 | R$2,133 | R$11.85 |
| July 2017 | R$2,133 | R$11.85 |
| June 2017 | R$1,947.60 | R$10.82 |
| May 2017 | R$1,926 | R$10.70 |
| April 2017 | R$3,274.20 | R$18.19 |
| March 2017 | R$4,905 | R$27.25 |
| February 2017 | R$5,557.70 | R$2.29 |
| January 2017 | R$5,970.28 | R$2.46 |
| December 2016 | R$4,514.11 | R$1.86 |
| November 2016 | R$5,072.31 | R$2.09 |
| October 2016 | R$5,970.28 | R$2.46 |
| September 2016 | R$6,043.09 | R$2.49 |
| August 2016 | R$5,800.39 | R$2.39 |
| July 2016 | R$5,363.55 | R$2.21 |
| June 2016 | R$4,975.24 | R$2.05 |
| May 2016 | R$4,344.23 | R$1.79 |
| April 2016 | R$5,630.51 | R$2.32 |
| March 2016 | R$6,519.58 | R$2.69 |
| February 2016 | R$6,446.87 | R$2.66 |
| January 2016 | R$5,695.55 | R$2.35 |
| December 2015 | R$5,889.43 | R$2.43 |
| November 2015 | R$6,010.62 | R$2.48 |
| October 2015 | R$6,059.10 | R$2.50 |
| September 2015 | R$4,895.75 | R$2.02 |
| August 2015 | R$5,525.90 | R$2.28 |
| July 2015 | R$6,180.28 | R$2.55 |
| June 2015 | R$5,792.49 | R$2.39 |
| May 2015 | R$5,768.26 | R$2.38 |
| April 2015 | R$6,786.19 | R$2.80 |
| March 2015 | R$5,210.82 | R$2.15 |
| February 2015 | R$5,089.63 | R$2.10 |
| January 2015 | R$4,604.90 | R$1.90 |
| December 2014 | R$5,332 | R$2.20 |
| November 2014 | R$6,640.77 | R$2.74 |
| October 2014 | R$6,543.83 | R$2.70 |
| September 2014 | R$7,173.96 | R$2.96 |
| August 2014 | R$8,167.66 | R$3.37 |
| July 2014 | R$7,998.01 | R$3.30 |
| June 2014 | R$8,167.66 | R$3.37 |
| May 2014 | R$7,998.01 | R$3.30 |
| April 2014 | R$8,797.81 | R$3.63 |
| March 2014 | R$8,637.19 | R$3.57 |
| February 2014 | R$7,983.96 | R$3.30 |
| January 2014 | R$7,427.50 | R$3.07 |
| December 2013 | R$8,540.42 | R$3.53 |
| November 2013 | R$8,148.78 | R$3.39 |
| October 2013 | R$7,283.44 | R$3.03 |
| September 2013 | R$8,605.51 | R$3.58 |
| August 2013 | R$6,730.57 | R$2.80 |
| July 2013 | R$6,634.41 | R$2.76 |
| June 2013 | R$6,922.87 | R$2.88 |
| May 2013 | R$9,158.38 | R$3.81 |
| April 2013 | R$9,735.28 | R$4.05 |
| March 2013 | R$9,711.24 | R$4.04 |
| February 2013 | R$10,288.15 | R$4.28 |
| January 2013 | R$11,946.75 | R$4.97 |
| December 2012 | R$11,321.77 | R$4.71 |
| November 2012 | R$10,119.88 | R$4.21 |
| October 2012 | R$8,966.08 | R$3.73 |
| September 2012 | R$10,720.84 | R$4.46 |
| August 2012 | R$9,735.28 | R$4.05 |
| July 2012 | R$6,033.48 | R$2.51 |
| June 2012 | R$6,321.92 | R$2.63 |
| May 2012 | R$6,249.82 | R$2.60 |
| April 2012 | R$8,509.36 | R$3.54 |
| March 2012 | R$10,336.23 | R$4.30 |
| February 2012 | R$11,490.03 | R$4.78 |
| January 2012 | R$11,466 | R$4.77 |
| December 2011 | R$9,903.54 | R$4.12 |
| November 2011 | R$12,908.26 | R$5.37 |
| October 2011 | R$15,312.03 | R$6.37 |
| September 2011 | R$12,908.26 | R$5.37 |
| August 2011 | R$17,884.08 | R$7.44 |
| July 2011 | R$18,028.31 | R$7.50 |
| June 2011 | R$17,860.03 | R$7.43 |
| May 2011 | R$20,912.83 | R$8.70 |
| April 2011 | R$23,146.14 | R$9.63 |
| March 2011 | R$24,760.17 | R$10.32 |
| February 2011 | R$24,568.22 | R$10.24 |
| January 2011 | R$24,496.24 | R$10.21 |
| December 2010 | R$28,886.87 | R$12.04 |
| November 2010 | R$28,622.94 | R$11.93 |
| October 2010 | R$33,829.30 | R$14.10 |
| September 2010 | R$31,310.09 | R$13.05 |
| August 2010 | R$29,030.81 | R$12.10 |
| July 2010 | R$31,669.99 | R$13.20 |
| June 2010 | R$25,911.80 | R$10.80 |
| May 2010 | R$26,391.65 | R$11 |
| April 2010 | R$28,407.02 | R$11.84 |
| March 2010 | R$29,464.63 | R$12.29 |
| February 2010 | R$32,845.04 | R$13.70 |
| January 2010 | R$29,212.90 | R$24.37 |
| December 2009 | R$33,851.96 | R$28.24 |
| November 2009 | R$34,810.95 | R$29.04 |
| October 2009 | R$31,334.65 | R$26.14 |
| September 2009 | R$31,981.96 | R$26.68 |
| August 2009 | R$32,737.14 | R$27.31 |
| July 2009 | R$28,529.62 | R$23.80 |
| June 2009 | R$19,647.08 | R$16.39 |
| May 2009 | R$21,337.29 | R$17.80 |
| April 2009 | R$22,750.91 | R$18.98 |
| March 2009 | R$13,943.36 | R$11.65 |
| February 2009 | R$11,860.84 | R$9.91 |
| January 2009 | R$14,003.21 | R$11.70 |
| December 2008 | R$12,555 | R$10.49 |
| November 2008 | R$10,484.45 | R$8.76 |
| October 2008 | R$18,264 | R$15.26 |
| September 2008 | R$28,844.21 | R$24.10 |
| August 2008 | R$27,934.59 | R$23.34 |
| July 2008 | R$32,315.10 | R$27 |
| June 2008 | R$33,105.02 | R$27.66 |
| May 2008 | R$43,505.69 | R$36.35 |
| April 2008 | R$43,673.25 | R$36.49 |
| March 2008 | R$34,686.40 | R$29.01 |
| February 2008 | R$39,516.91 | R$33.05 |
| January 2008 | R$35,511.41 | R$29.70 |
| December 2007 | R$39,684.30 | R$33.19 |
| November 2007 | R$39,995.18 | R$33.45 |
| October 2007 | R$36,970.14 | R$30.92 |
| September 2007 | R$36,886.44 | R$30.85 |
| August 2007 | R$28,337.40 | R$23.70 |
| July 2007 | R$35,858.16 | R$29.99 |
| June 2007 | R$36,109.25 | R$30.20 |
| May 2007 | R$39,217.99 | R$32.80 |
| April 2007 | R$34,220.09 | R$28.62 |
| March 2007 | R$31,087.44 | R$26 |
| February 2007 | R$36,922.30 | R$30.88 |
| January 2007 | R$37,048.87 | R$31 |
| December 2006 | R$38,172.28 | R$31.94 |
| November 2006 | R$37,646.44 | R$31.50 |
| October 2006 | R$37,646.44 | R$31.50 |
| September 2006 | R$33,523.26 | R$28.05 |
| August 2006 | R$33,463.50 | R$28 |
| July 2006 | R$26,352.50 | R$22.05 |
| June 2006 | R$28,204.94 | R$23.60 |
| May 2006 | R$28,204.94 | R$23.60 |
| April 2006 | R$25,456.17 | R$21.30 |
| March 2006 | R$27,702.99 | R$23.18 |
| February 2006 | R$29,400.06 | R$24.60 |
GFSA3.SA
Price: R$0.98
52 week price:
Earnings Per Share: -5.09 BRL
P/E Ratio: -0.38
Exchange: SAO
Sector: Consumer Cyclical
Industry: Residential Construction
Market Capitalization: 21.3 million