Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,209.02 +29.34 (+0.36%) Bitcoin USD
61,720.31 +394.88 (+0.64%) CMC Crypto 200
1,284.95 +1.12 (+0.09%)
Gafisa S.A. (GFASY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:55PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 26 Jun 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 500 |
| 25 Jun 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 200 |
| 24 Jun 2024 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1,100 |
| 21 Jun 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 20 Jun 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 18 Jun 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 17 Jun 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 400 |
| 14 Jun 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 500 |
| 13 Jun 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 400 |
| 12 Jun 2024 | 1.7080 | 1.7080 | 1.3700 | 1.3700 | 1.3700 | 700 |
| 11 Jun 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 10 Jun 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 300 |
| 07 Jun 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 300 |
| 06 Jun 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 05 Jun 2024 | 1.5200 | 1.8700 | 1.5200 | 1.5400 | 1.5400 | 2,900 |
| 04 Jun 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
| 03 Jun 2024 | 1.9270 | 2.1010 | 1.9270 | 2.1010 | 2.1010 | 400 |
| 31 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 30 May 2024 | 1.3100 | 1.7000 | 1.3100 | 1.6600 | 1.6600 | 900 |
| 29 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 28 May 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
| 24 May 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 100 |
| 23 May 2024 | 2.0000 | 2.0000 | 1.9170 | 1.9170 | 1.9170 | 1,900 |
| 22 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 21 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 20 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 17 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 16 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 15 May 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 600 |
| 14 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 13 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 10 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 09 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 100 |
| 08 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 07 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 100 |
| 06 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 03 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 02 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 01 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 30 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 29 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 100 |
| 26 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 25 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 100 |
| 24 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 200 |
| 23 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 22 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 19 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 200 |
| 18 Apr 2024 | 1.9650 | 2.5500 | 1.9650 | 2.5500 | 2.5500 | 400 |
| 17 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 16 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 50,300 |
| 15 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 12 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 11 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 10 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
| 09 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 08 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 05 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 04 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 03 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 02 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 01 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 28 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 27 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 26 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 25 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 22 Mar 2024 | 2.5000 | 2.8500 | 2.5000 | 2.8500 | 2.8500 | 300 |
| 21 Mar 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 100 |
| 20 Mar 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 19 Mar 2024 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | 2.9700 | 1,500 |
| 18 Mar 2024 | 4.5000 | 4.5000 | 3.4700 | 3.9050 | 3.9050 | 500 |
| 15 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 14 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 100 |
| 13 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 12 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 11 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 2,000 |
| 08 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 07 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 06 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 05 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 04 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 100 |
| 01 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 29 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 28 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,000 |
| 27 Feb 2024 | 3.1500 | 3.7600 | 3.1500 | 3.7400 | 3.7400 | 2,400 |
| 26 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 23 Feb 2024 | 2.4500 | 3.1400 | 2.4500 | 3.1400 | 3.1400 | 200 |
| 22 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 21 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 20 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 16 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 15 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 14 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 13 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 12 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 09 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 08 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 21,700 |
| 07 Feb 2024 | 3.3000 | 3.6600 | 3.3000 | 3.6600 | 3.6600 | 700 |
| 06 Feb 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 05 Feb 2024 | 4.1000 | 4.3000 | 4.0900 | 4.2900 | 4.2900 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.