Dark

GFASY
GAFISA SA ADR
stock OTC ADR

EOD

Aug 10, 2026

0.0310USD-55.714%(-0.0390)10,000

Pre-market

0.00USD-100.000%(-0.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	0.03100	0.03100	0.03100	0.03100	-55.714%	10,000	0.000%
2026-07-31	0.07000	0.07000	0.07000	0.07000	+483.333%	1,104	-55.714%
2026-07-22	0.01200	0.37580	0.01200	0.01200	-76.378%	2,538	+158.333%
2026-07-21	0.10000	0.10000	0.05080	0.05080	-86.632%	30,594	-38.976%
2026-06-30	0.37625	0.38000	0.37625	0.38000	-2.564%	5,877	-91.842%
2026-05-22	0.39000	0.39000	0.39000	0.39000	+160.000%	1,763	-92.051%
2026-04-24	0.15000	0.15000	0.15000	0.15000	-4.123%	1,785	-79.333%
2026-04-14	0.15645	0.15645	0.15645	0.15645	+95.807%	2,403	-80.185%
2026-04-10	0.07990	0.07990	0.07990	0.07990	-43.732%	1,569	-61.202%
2026-01-28	0.14200	0.14200	0.14200	0.14200	+322.619%	500	-78.169%
2026-01-26	0.03360	0.03360	0.03360	0.03360	+12.000%	322	-7.738%
2026-01-13	0.03000	0.03000	0.03000	0.03000	+56.250%	2,500	+3.333%
2025-12-29	0.01920	0.01920	0.01920	0.01920	-86.383%	306	+61.458%
2025-12-22	0.14100	0.14100	0.14100	0.14100	-0.704%	3,712	-78.014%
2025-12-19	0.14200	0.14200	0.14200	0.14200	-5.333%	500	-78.169%
2025-12-17	0.14000	0.15000	0.14000	0.15000	-16.667%	2,033	-79.333%
2025-12-16	0.18000	0.18000	0.18000	0.18000	+38.462%	2,500	-82.778%
2025-12-15	0.13000	0.13000	0.13000	0.13000	-27.778%	273	-76.154%
2025-12-12	0.18000	0.18000	0.18000	0.18000	+38.462%	295	-82.778%
2025-12-09	0.13000	0.13000	0.13000	0.13000	-31.579%	2,510	-76.154%
2025-12-03	0.19000	0.19000	0.19000	0.19000	-13.636%	329	-83.684%
2025-12-02	0.22000	0.22000	0.22000	0.22000	+46.667%	124	-85.909%
2025-11-26	0.15000	0.15000	0.15000	0.15000	-11.765%	500	-79.333%
2025-11-24	0.17000	0.17000	0.17000	0.17000	+30.769%	503	-81.765%
2025-11-12	0.17000	0.17000	0.13000	0.13000	-27.778%	11,172	-76.154%
2025-11-11	0.21000	0.21000	0.18000	0.18000	-13.462%	1,250	-82.778%
2025-11-10	0.20800	0.20800	0.20800	0.20800	-5.455%	577	-85.096%
2025-11-07	0.22000	0.22000	0.22000	0.22000	+69.231%	177	-85.909%
2025-11-06	0.13000	0.13000	0.13000	0.13000	0.000%	148	-76.154%
2025-11-04	0.13000	0.13000	0.13000	0.13000	+8.333%	279	-76.154%
2025-10-22	0.12000	0.12000	0.12000	0.12000	0.000%	1,207	-74.167%
2025-10-21	0.10050	0.12000	0.10050	0.12000	-26.154%	10,793	-74.167%
2025-10-14	0.20000	0.20000	0.14750	0.16250	-35.000%	5,790	-80.923%
2025-10-07	0.29080	0.29080	0.25000	0.25000	+13.636%	10,197	-87.600%
2025-09-29	0.22000	0.22000	0.22000	0.22000	-16.981%	2,503	-85.909%
2025-09-18	0.26500	0.26500	0.26500	0.26500	-1.852%	469	-88.302%
2025-09-15	0.27000	0.27000	0.27000	0.27000	0.000%	3,000	-88.519%
2025-09-10	0.27000	0.27000	0.27000	0.27000	-52.632%	3,000	-88.519%
2025-09-05	0.57000	0.57000	0.57000	0.57000	+159.091%	113	-94.561%
2025-08-21	0.22000	0.22000	0.22000	0.22000	-78.000%	2,541	-85.909%
2025-08-07	1.00000	1.00000	0.30000	1.00000	+185.714%	448	-96.900%
2025-07-30	0.35000	0.35000	0.35000	0.35000	-7.895%	10,001	-91.143%
2025-07-29	0.38000	0.38000	0.38000	0.38000	-5.000%	5,996	-91.842%
2025-07-28	0.40000	0.40000	0.40000	0.40000	-11.111%	10,400	-92.250%
2025-07-25	0.45000	0.45000	0.45000	0.45000	-18.182%	119	-93.111%
2025-07-16	0.38000	0.55000	0.32500	0.55000	+83.333%	45,239	-94.364%
2025-07-14	0.30500	0.30500	0.30000	0.30000	-50.000%	15,501	-89.667%
2025-06-30	0.28000	0.60000	0.28000	0.60000	-39.698%	40,000	-94.833%
2025-06-16	0.99000	0.99500	0.99000	0.99500	+180.282%	433	-96.884%
2025-06-11	0.35500	0.35500	0.35500	0.35500	-31.731%	316	-91.268%
2025-05-15	0.52000	0.52000	0.52000	0.52000	0.000%	8,912	-94.038%
2025-05-14	0.52000	0.52000	0.52000	0.52000	0.000%	1,100	-94.038%
2025-05-06	0.52000	0.52000	0.52000	0.52000	-48.000%	4,023	-94.038%
2025-04-14	1.00000	1.00000	1.00000	1.00000	+33.333%	2,100	-96.900%
2025-04-09	0.75000	0.75000	0.75000	0.75000	0.000%	40,000	-95.867%
2025-04-01	0.75000	0.75000	0.75000	0.75000	0.000%	20,002	-95.867%
2025-03-28	0.35600	0.75000	0.35600	0.75000	+97.368%	1,263	-95.867%
2025-02-11	0.38000	0.38000	0.38000	0.38000	-7.317%	206	-91.842%
2025-02-05	0.41000	0.41000	0.41000	0.41000	-8.889%	1,493	-92.439%
2025-01-21	0.61000	0.61000	0.45000	0.45000	+125.000%	519	-93.111%
2024-12-27	0.20000	0.20000	0.20000	0.20000	-25.926%	261	-84.500%
2024-12-26	0.27000	0.27000	0.27000	0.27000	0.000%	880	-88.519%
2024-12-17	0.16000	0.27000	0.16000	0.27000	+77.632%	978	-88.519%
2024-12-09	0.35000	0.35000	0.15200	0.15200	-71.321%	609	-79.605%
2024-12-05	0.35000	0.53000	0.35000	0.53000	0.000%	1,222	-94.151%
2024-11-29	0.53000	0.60000	0.53000	0.53000	-18.462%	1,577	-94.151%
2024-11-27	0.65000	0.65000	0.65000	0.65000	+22.642%	1,553	-95.231%
2024-11-26	0.62000	0.62000	0.53000	0.53000	-0.019%	723	-94.151%
2024-11-25	0.53010	0.53010	0.53010	0.53010	+0.019%	192	-94.152%
2024-11-21	0.57000	0.57000	0.53000	0.53000	-13.328%	1,086	-94.151%
2024-11-19	0.61150	0.61150	0.61150	0.61150	+15.377%	1,065	-94.930%
2024-11-18	0.49900	0.53000	0.49000	0.53000	+20.072%	4,785	-94.151%
2024-11-15	0.48140	0.48140	0.44140	0.44140	-9.734%	1,825	-92.977%
2024-11-14	0.45950	0.54000	0.45950	0.48900	-11.892%	15,100	-93.661%
2024-11-11	0.55500	0.55500	0.55500	0.55500	+4.421%	205	-94.414%
2024-11-07	0.54950	0.54950	0.53150	0.53150	-11.417%	467	-94.167%
2024-10-21	0.60000	0.60000	0.60000	0.60000	-0.662%	1,839	-94.833%
2024-10-18	0.61250	0.61250	0.60400	0.60400	-4.657%	956	-94.868%
2024-10-15	0.63350	0.63350	0.63350	0.63350	-3.503%	222	-95.107%
2024-10-11	0.65650	0.65650	0.65650	0.65650	-7.522%	164	-95.278%
2024-10-10	0.71275	0.71275	0.70000	0.70990	-1.403%	1,536	-95.633%
2024-10-09	0.71000	0.73000	0.71000	0.72000	-5.263%	1,426	-95.694%
2024-10-07	0.76000	0.76000	0.76000	0.76000	-4.161%	300	-95.921%
2024-10-02	0.79300	0.83300	0.79300	0.79300	-3.293%	1,473	-96.091%
2024-10-01	0.82000	0.82000	0.82000	0.82000	-3.699%	665	-96.220%
2024-09-23	0.85150	0.85150	0.85150	0.85150	+1.008%	100	-96.359%
2024-09-20	0.93900	0.93900	0.84300	0.84300	-29.750%	1,800	-96.323%
2024-09-19	1.00000	1.20000	1.00000	1.20000	-20.000%	2,789	-97.417%
2024-09-13	1.40000	2.45000	1.25000	1.50000	+44.231%	2,220	-97.933%
2024-09-12	1.04000	1.04000	1.04000	1.04000	+2.970%	167	-97.019%
2024-09-04	1.01000	1.01000	1.01000	1.01000	-48.205%	220	-96.931%
2024-09-03	1.95000	1.95000	1.95000	1.95000	+31.757%	138	-98.410%
2024-08-29	1.48000	1.50000	1.48000	1.48000	+38.318%	1,473	-97.905%
2024-08-23	1.11000	1.11000	1.07000	1.07000	+5.941%	2,033	-97.103%
2024-08-22	1.01000	1.01000	1.01000	1.01000	0.000%	238	-96.931%
2024-08-16	1.01000	1.01000	1.01000	1.01000	+34.667%	203	-96.931%
2024-08-15	0.75000	0.75000	0.75000	0.75000	-25.743%	323	-95.867%
2024-08-05	1.01000	1.01000	1.01000	1.01000	-18.384%	200	-96.931%
2024-08-01	1.23750	1.23750	1.23750	1.23750	+22.525%	622	-97.495%
2024-07-23	1.23000	1.23000	1.01000	1.01000	-17.886%	1,194	-96.931%
2024-07-22	1.23000	1.23000	1.23000	1.23000	+2.671%	300	-97.480%
2024-07-11	1.30000	1.30000	1.19800	1.19800	+12.172%	338	-97.412%
2024-07-10	1.21000	1.24000	1.06800	1.06800	-7.130%	1,332	-97.097%
2024-07-09	1.19000	1.19000	1.15000	1.15000	0.000%	338	-97.304%
2024-07-08	1.19000	1.19000	1.15000	1.15000	-10.853%	2,004	-97.304%
2024-06-26	1.29000	1.29000	1.29000	1.29000	0.000%	450	-97.597%
2024-06-25	1.29000	1.29000	1.29000	1.29000	-6.994%	179	-97.597%
2024-06-24	1.38700	1.38700	1.38700	1.38700	+1.985%	1,067	-97.765%
2024-06-17	1.37000	1.37000	1.36000	1.36000	-4.225%	400	-97.721%
2024-06-14	1.43000	1.43000	1.42000	1.42000	0.000%	500	-97.817%
2024-06-13	1.42000	1.42000	1.42000	1.42000	+3.650%	371	-97.817%
2024-06-12	1.70800	1.70800	1.37000	1.37000	-8.667%	726	-97.737%
2024-06-10	1.50000	1.50000	1.50000	1.50000	-1.316%	254	-97.933%
2024-06-07	1.52000	1.52000	1.52000	1.52000	-1.299%	302	-97.961%
2024-06-05	1.52000	1.87000	1.52000	1.54000	-26.702%	2,900	-97.987%
2024-06-03	1.92700	2.10100	1.92700	2.10100	+26.566%	353	-98.525%
2024-05-30	1.31000	1.70000	1.31000	1.66000	-5.143%	906	-98.133%
2024-05-29	1.75000	1.75000	1.75000	1.75000	-8.702%	100	-98.229%
2024-05-23	2.00000	2.00000	1.91680	1.91680	+0.884%	1,948	-98.383%
2024-05-15	1.88000	1.90000	1.88000	1.90000	-6.863%	601	-98.368%
2024-05-09	2.04000	2.04000	2.04000	2.04000	-11.688%	136	-98.480%
2024-05-07	2.31000	2.31000	2.31000	2.31000	+13.235%	120	-98.658%
2024-04-29	2.04000	2.04000	2.04000	2.04000	-0.488%	100	-98.480%
2024-04-25	2.05000	2.05000	2.05000	2.05000	-10.870%	125	-98.488%
2024-04-24	2.30000	2.30000	2.30000	2.30000	+18.557%	163	-98.652%
2024-04-19	1.94000	1.94000	1.94000	1.94000	-23.922%	182	-98.402%
2024-04-18	1.96500	2.55000	1.96500	2.55000	+11.354%	353	-98.784%
2024-04-16	2.29000	2.29000	2.29000	2.29000	-23.667%	50,293	-98.646%
2024-04-10	3.00000	3.00000	3.00000	3.00000	+5.263%	100	-98.967%
2024-03-22	2.50000	2.85000	2.50000	2.85000	+41.791%	305	-98.912%
2024-03-21	2.01000	2.01000	2.01000	2.01000	-32.323%	117	-98.458%
2024-03-19	2.98000	2.98000	2.97000	2.97000	-23.944%	1,500	-98.956%
2024-03-18	4.50000	4.50000	3.47000	3.90500	-17.267%	488	-99.206%
2024-03-14	4.72000	4.72000	4.72000	4.72000	+16.832%	103	-99.343%
2024-03-11	4.04000	4.04000	4.04000	4.04000	+5.759%	2,013	-99.233%
2024-03-04	3.82000	3.82000	3.82000	3.82000	+0.526%	120	-99.188%
2024-02-28	3.80000	3.80000	3.80000	3.80000	+1.604%	1,022	-99.184%
2024-02-27	3.15000	3.76000	3.15000	3.74000	+19.108%	2,400	-99.171%
2024-02-23	2.45000	3.14000	2.45000	3.14000	+8.276%	208	-99.013%
2024-02-08	2.90000	2.90000	2.90000	2.90000	-20.765%	21,700	-98.931%
2024-02-07	3.30000	3.66000	3.30000	3.66000	-14.685%	685	-99.153%
2024-02-05	4.09000	4.30000	4.09000	4.29000	-32.227%	2,800	-99.277%
2024-01-31	5.90000	6.38000	5.90000	6.33000	+12.234%	64,232	-99.510%
2024-01-30	5.10000	5.64000	5.10000	5.64000	+17.012%	21,686	-99.450%
2024-01-29	4.95000	4.95000	4.82000	4.82000	-2.429%	50,037	-99.357%
2024-01-26	4.99000	4.99000	4.75000	4.94000	+5.106%	3,451	-99.372%
2024-01-25	3.95000	4.70000	3.95000	4.70000	-0.424%	1,134	-99.340%
2024-01-24	4.50000	4.72000	4.50000	4.72000	-27.385%	301	-99.343%
2024-01-19	6.50000	6.50000	6.50000	6.50000	+10.169%	141	-99.523%
2024-01-17	5.90000	6.94000	5.90000	5.90000	+7.273%	4,156	-99.475%
2024-01-16	5.50000	5.50000	5.50000	5.50000	0.000%	555	-99.436%
2024-01-12	5.42000	5.50000	5.42000	5.50000	+7.843%	1,074	-99.436%
2024-01-11	5.10000	5.10000	5.10000	5.10000	+8.069%	390	-99.392%
2024-01-10	4.63000	4.71920	4.63000	4.71920	+4.871%	77,376	-99.343%
2024-01-09	3.52000	4.56000	3.52000	4.50000	0.000%	1,038	-99.311%
2024-01-08	4.49000	4.50000	4.49000	4.50000	+1.925%	1,329	-99.311%
2024-01-05	4.20000	4.41500	4.20000	4.41500	-1.889%	437	-99.298%
2023-12-28	4.00000	4.65000	4.00000	4.50000	+36.364%	6,990	-99.311%
2023-12-27	3.30000	3.30000	3.30000	3.30000	0.000%	539	-99.061%
2023-12-26	2.74000	3.30000	2.74000	3.30000	+38.655%	6,963	-99.061%
2023-12-22	2.38000	2.38000	2.38000	2.38000	-14.573%	116	-98.697%
2023-12-20	2.75000	2.78600	2.75000	2.78600	+35.902%	623	-98.887%
2023-12-14	2.07000	2.07000	2.05000	2.05000	-12.840%	2,631	-98.488%
2023-12-12	2.35200	2.35200	2.35200	2.35200	-12.889%	361	-98.682%
2023-12-06	3.08000	3.08000	2.70000	2.70000	+31.707%	2,914	-98.852%
2023-12-01	2.05000	2.05000	2.05000	2.05000	-16.327%	243	-98.488%
2023-11-30	2.45000	2.45000	2.45000	2.45000	-5.769%	500	-98.735%
2023-11-29	1.90000	2.60000	1.90000	2.60000	+15.427%	502	-98.808%
2023-11-28	2.37000	2.37000	2.25250	2.25250	+0.111%	1,011	-98.624%
2023-11-24	2.25000	2.25000	2.25000	2.25000	+6.132%	2,040	-98.622%
2023-11-16	2.12000	2.12000	2.12000	2.12000	-3.636%	516	-98.538%
2023-11-15	2.20000	2.20000	2.20000	2.20000	+7.317%	104	-98.591%
2023-11-14	1.93000	2.05000	1.93000	2.05000	-8.072%	596	-98.488%
2023-11-03	2.23000	2.23000	2.23000	2.23000	+11.500%	650	-98.610%
2023-11-02	2.00000	2.00000	2.00000	2.00000	0.000%	221	-98.450%
2023-10-26	2.00000	2.00000	2.00000	2.00000	+5.263%	1,278	-98.450%
2023-10-20	1.61000	1.90000	1.60000	1.90000	+26.667%	27,544	-98.368%
2023-10-19	1.45000	1.50000	1.45000	1.50000	0.000%	2,392	-97.933%
2023-10-17	1.50000	1.50000	1.50000	1.50000	-3.226%	303	-97.933%
2023-10-16	1.60000	1.60000	1.55000	1.55000	-3.125%	451	-98.000%
2023-10-13	1.60000	1.60000	1.60000	1.60000	-9.605%	540	-98.063%
2023-10-12	1.77000	1.77000	1.77000	1.77000	+0.340%	195	-98.249%
2023-10-06	1.60000	1.76400	1.60000	1.76400	+17.522%	387	-98.243%
2023-08-18	1.50100	1.50100	1.50100	1.50100	-33.584%	233	-97.935%
2023-07-20	2.26000	2.26000	2.26000	2.26000	-24.415%	22,367	-98.628%
2023-06-23	2.99000	2.99000	2.99000	2.99000	+9.524%	158	-98.963%
2023-06-14	2.73000	2.73000	2.73000	2.73000	+36.500%	833	-98.864%
2023-06-05	2.00000	2.00000	2.00000	2.00000	-39.759%	6,215	-98.450%
2023-04-28	3.32000	3.32000	3.32000	3.32000	+58.852%	270	-99.066%
2023-04-27	2.09000	2.09000	2.09000	2.09000	-0.953%	15,016	-98.517%
2023-04-25	2.11010	2.11010	2.11010	2.11010	+0.005%	952	-98.531%
2023-04-24	2.11000	2.11000	2.11000	2.11000	0.000%	832	-98.531%
2023-04-13	2.11000	2.11000	2.11000	2.11000	-0.939%	1,000	-98.531%
2023-03-28	2.13000	2.13000	2.13000	2.13000	+0.948%	144	-98.545%
2023-03-23	2.11000	2.11000	2.11000	2.11000	-1.860%	4,020	-98.531%
2023-03-20	2.15000	2.15000	2.15000	2.15000	+1.410%	2,033	-98.558%
2023-03-02	2.12010	2.12010	2.12010	2.12010	-40.779%	169	-98.538%
2023-02-10	3.58000	3.58000	3.58000	3.58000	-25.880%	2,492	-99.134%
2023-01-23	4.83000	4.83000	4.83000	4.83000	-25.692%	206	-99.358%
2023-01-12	6.50000	6.50000	4.99000	6.50000	-27.778%	3,617	-99.523%
2023-01-09	5.51000	9.00000	5.51000	9.00000	+300.000%	1,303	-99.656%
2022-12-29	2.00000	2.25000	2.00000	2.25000	+12.500%	1,233	-98.622%
2022-12-28	2.00000	2.00000	2.00000	2.00000	-4.762%	173	-98.450%
2022-12-16	2.10000	2.10000	2.10000	2.10000	-2.326%	194	-98.524%
2022-12-15	2.15000	2.15000	2.15000	2.15000	-2.273%	220	-98.558%
2022-12-14	2.20000	2.20000	2.20000	2.20000	-6.383%	300	-98.591%
2022-12-01	2.50000	2.50000	2.20000	2.35000	-12.963%	1,026	-98.681%
2022-11-16	2.70000	2.70000	2.70000	2.70000	-1.460%	200	-98.852%
2022-11-11	2.74000	2.74000	2.74000	2.74000	-1.792%	366	-98.869%
2022-11-08	2.79000	2.79000	2.79000	2.79000	+140.683%	334	-98.889%
2022-10-10	1.15920	1.15920	1.15920	1.15920	+15.000%	17	-97.326%
2022-10-05	1.00800	1.00800	1.00800	1.00800	-68.889%	111	-96.925%
2022-10-04	3.24000	3.24000	3.24000	3.24000	0.000%	70	-99.043%
2022-09-28	3.24000	3.24000	3.24000	3.24000	0.000%	64	-99.043%
2022-09-26	3.24000	3.24000	3.24000	3.24000	0.000%	72	-99.043%
2022-09-22	3.24000	3.24000	3.24000	3.24000	-20.000%	52	-99.043%
2022-09-21	4.05000	4.05000	4.05000	4.05000	-55.000%	14	-99.235%
2022-09-20	9.09000	9.09000	9.00000	9.00000	+177.778%	168	-99.656%
2022-09-19	3.24000	3.24000	3.24000	3.24000	+227.273%	28	-99.043%
2022-09-14	0.99000	0.99000	0.99000	0.99000	+10.000%	107	-96.869%
2022-09-07	0.90000	0.90000	0.90000	0.90000	-78.261%	44	-96.556%
2022-09-02	4.50000	4.50000	4.14000	4.14000	+15.000%	111	-99.251%
2022-08-31	3.60000	3.60000	3.60000	3.60000	-33.333%	22	-99.139%
2022-08-26	5.40000	9.00000	5.40000	5.40000	+4,984.746%	127	-99.426%
2022-08-25	0.10620	0.10620	0.10620	0.10620	+1,866.667%	29	-70.810%
2022-08-23	6.77250	6.77250	0.00540	0.00540	-99.920%	321	+474.074%
2022-08-11	6.75000	6.75000	6.75000	6.75000	+141.935%	216	-99.541%
2022-08-09	2.79000	2.79000	2.79000	2.79000	0.000%	63	-98.889%
2022-08-08	2.79000	2.79000	2.79000	2.79000	+44,185.714%	147	-98.889%
2022-08-05	0.00630	2.79000	0.00630	0.00630	-99.774%	332	+392.063%
2022-08-04	2.79000	2.79000	2.79000	2.79000	0.000%	14	-98.889%
2022-08-01	2.79000	2.79000	2.79000	2.79000	0.000%	51	-98.889%
2022-07-29	3.15000	3.15000	2.79000	2.79000	-11.429%	36	-98.889%
2022-07-28	3.15000	3.15000	3.15000	3.15000	0.000%	150	-99.016%
2022-07-26	3.15000	3.15000	3.15000	3.15000	0.000%	20	-99.016%
2022-07-25	3.15000	3.15000	3.15000	3.15000	+16.667%	94	-99.016%
2022-07-22	2.70000	2.70000	2.70000	2.70000	0.000%	30	-98.852%
2022-07-21	2.70000	2.70000	2.70000	2.70000	-14.286%	67	-98.852%
2022-07-15	3.15000	3.15000	3.15000	3.15000	-16.667%	18	-99.016%
2022-07-08	3.78000	3.78000	3.78000	3.78000	0.000%	1,311	-99.180%
2022-07-07	3.60000	3.78000	3.60000	3.78000	+27.273%	1,552	-99.180%
2022-07-05	2.97000	2.97000	2.97000	2.97000	-22.535%	165	-98.956%
2022-06-30	3.83400	3.83400	3.83400	3.83400	-8.584%	768	-99.191%
2022-06-29	4.19400	4.19400	4.19400	4.19400	+2.870%	22	-99.261%
2022-06-28	4.11620	4.11620	4.07700	4.07700	0.000%	1,336	-99.240%
2022-06-27	4.07700	4.07700	4.07700	4.07700	0.000%	34	-99.240%
2022-06-23	4.07700	4.07700	4.07700	4.07700	0.000%	82	-99.240%
2022-06-22	3.66930	4.07700	3.66930	4.07700	0.000%	53	-99.240%
2022-06-21	4.07700	4.07700	4.07700	4.07700	-11.254%	149	-99.240%
2022-06-17	4.32000	4.59400	4.32000	4.59400	+2.089%	632	-99.325%
2022-06-14	4.50000	4.50000	4.50000	4.50000	-23.077%	3,406	-99.311%
2022-06-09	3.69000	5.85000	3.69000	5.85000	+18.182%	1,698	-99.470%
2022-06-02	4.95900	4.95900	4.95000	4.95000	-24.498%	318	-99.374%
2022-05-26	6.55610	6.55610	6.55610	6.55610	+47.461%	12	-99.527%
2022-05-24	3.45060	6.36030	3.45060	4.44600	-10.182%	2,638	-99.303%
2022-05-19	4.95000	4.95000	4.95000	4.95000	-11.003%	466	-99.374%
2022-05-18	3.66930	5.56200	3.66930	5.56200	+14.444%	84	-99.443%
2022-05-09	4.86000	4.86000	4.86000	4.86000	-0.552%	2,778	-99.362%
2022-05-05	4.86000	4.88700	4.86000	4.88700	-3.036%	389	-99.366%
2022-05-04	5.04000	5.04000	5.04000	5.04000	-10.400%	111	-99.385%
2022-05-03	5.85000	5.85000	5.62500	5.62500	-3.846%	227	-99.449%
2022-05-02	5.85000	5.85000	5.85000	5.85000	-1.515%	179	-99.470%
2022-04-29	6.30000	6.30000	5.85000	5.94000	+1.538%	511	-99.478%
2022-04-27	5.85000	5.85000	5.85000	5.85000	-12.162%	152	-99.470%
2022-04-25	6.66000	6.66000	6.66000	6.66000	+13.846%	444	-99.535%
2022-04-22	6.21000	6.21000	5.85000	5.85000	-7.638%	97	-99.470%
2022-04-13	6.33380	6.33380	6.33380	6.33380	-6.166%	36	-99.511%
2022-04-05	6.57090	7.20000	6.57090	6.75000	0.000%	1,920	-99.541%
2022-03-29	6.48000	6.76350	6.48000	6.75000	+5.634%	2,883	-99.541%
2022-03-28	7.13750	8.43390	5.85090	6.39000	-5.333%	2,388	-99.515%
2022-03-25	6.75000	7.11000	6.75000	6.75000	-6.250%	550	-99.541%
2022-03-24	7.20000	7.20000	7.20000	7.20000	+3.896%	72	-99.569%
2022-03-23	6.93000	6.93000	6.93000	6.93000	+46.919%	139	-99.553%
2022-03-22	4.88790	4.88790	4.71690	4.71690	-33.658%	169	-99.343%
2022-03-21	6.22800	7.19910	6.22800	7.11000	+69.892%	597	-99.564%
2022-03-18	4.14000	4.18500	4.14000	4.18500	+4.027%	100	-99.259%
2022-03-17	4.02300	4.02300	4.02300	4.02300	+0.676%	15	-99.229%
2022-03-16	3.99600	3.99600	3.99600	3.99600	-9.388%	47	-99.224%
2022-03-15	3.67200	4.41000	3.67200	4.41000	-2.059%	1,104	-99.297%
2022-03-14	4.29300	4.50270	4.29300	4.50270	-3.788%	178	-99.312%
2022-03-11	4.49100	4.68000	4.49100	4.68000	-0.952%	138	-99.338%
2022-03-10	4.68000	4.81500	4.53600	4.72500	-6.250%	7,882	-99.344%
2022-03-09	4.54500	5.04000	4.54500	5.04000	-6.667%	728	-99.385%
2022-03-04	5.76000	5.76000	5.40000	5.40000	-1.639%	1,086	-99.426%
2022-03-03	5.77530	5.77530	5.40000	5.49000	-11.594%	3,113	-99.435%
2022-03-01	6.21000	6.21000	6.21000	6.21000	+2.985%	29	-99.501%
2022-02-25	5.40000	6.30000	5.40000	6.03000	+8.065%	115	-99.486%
2022-02-24	4.97700	5.58000	4.97700	5.58000	-8.824%	23	-99.444%
2022-02-23	6.89310	6.89310	6.12000	6.12000	-10.526%	1,192	-99.493%
2022-02-22	6.84000	6.84000	6.84000	6.84000	+1.333%	172	-99.547%
2022-02-18	6.07950	6.75000	6.07950	6.75000	-6.250%	418	-99.541%
2022-02-16	6.78420	7.20000	6.78420	7.20000	0.000%	338	-99.569%
2022-02-15	6.85710	7.20900	6.85710	7.20000	+6.135%	456	-99.569%
2022-02-09	6.93000	7.11000	6.78380	6.78380	-2.110%	478	-99.543%
2022-02-08	6.93000	6.93000	6.93000	6.93000	+2.667%	111	-99.553%
2022-02-07	5.94000	6.75000	5.94000	6.75000	+2.740%	347	-99.541%
2022-02-04	6.57000	6.57000	6.57000	6.57000	-2.667%	556	-99.528%
2022-02-03	6.48000	6.75000	6.39000	6.75000	+4.167%	2,735	-99.541%
2022-02-02	6.48000	6.48000	6.48000	6.48000	+1.408%	133	-99.522%
2022-02-01	6.30000	6.39000	6.30000	6.39000	0.000%	371	-99.515%
2022-01-31	6.30000	6.39000	6.30000	6.39000	+2.899%	617	-99.515%
2022-01-27	6.01650	6.21000	6.01650	6.21000	+2.985%	2,415	-99.501%
2022-01-25	6.03000	6.03000	6.03000	6.03000	0.000%	46	-99.486%
2022-01-24	5.31000	6.03000	5.31000	6.03000	+1.515%	317	-99.486%
2022-01-21	5.94000	5.94000	5.94000	5.94000	+13.793%	228	-99.478%
2022-01-20	5.22000	5.22000	5.22000	5.22000	-4.918%	41	-99.406%
2022-01-18	5.49000	5.49000	5.49000	5.49000	+10.909%	222	-99.435%
2022-01-14	4.95000	4.95000	4.95000	4.95000	+1.852%	437	-99.374%
2022-01-11	4.86000	4.86000	4.86000	4.86000	-6.897%	11	-99.362%
2022-01-06	5.04000	5.22000	5.04000	5.22000	-3.333%	433	-99.406%
2022-01-05	5.58000	5.58000	5.40000	5.40000	-7.692%	1,333	-99.426%
2022-01-04	5.40000	5.85000	5.40000	5.85000	-7.143%	1,210	-99.470%
2021-12-31	6.27300	6.30000	6.27300	6.30000	0.000%	180	-99.508%

.dark-mode .PjlJC9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PjlJC9{ color: #333333; background-color: white; border: 2px solid #333333; }GFASYGAFISA SA ADRstock OTC ADR

GFASY
GAFISA SA ADR
stock OTC ADR