SAO:GFSA3
Gafisa S.A. Stock Price (Quote)
R$4.14
+0 (+0%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | R$4.05 | R$6.19 | Friday, 31st May 2024 GFSA3.SA stock ended at R$4.14. During the day the stock fluctuated 3.21% from a day low at R$4.05 to a day high of R$4.18. |
90 days | R$4.05 | R$12.88 | |
52 weeks | R$3.30 | R$16.39 |
Historical Gafisa S.A. prices
Date | Open | High | Low | Close | Volume |
Jul 06, 2023 | R$6.68 | R$6.69 | R$6.38 | R$6.38 | 5 125 700 |
Jul 05, 2023 | R$6.64 | R$7.16 | R$6.64 | R$6.73 | 5 847 600 |
Jul 04, 2023 | R$6.69 | R$6.80 | R$6.56 | R$6.66 | 1 973 900 |
Jul 03, 2023 | R$6.99 | R$7.03 | R$6.66 | R$6.69 | 4 319 500 |
Jun 30, 2023 | R$7.10 | R$7.43 | R$6.92 | R$6.92 | 5 592 300 |
Jun 29, 2023 | R$6.94 | R$7.08 | R$6.86 | R$6.89 | 5 149 800 |
Jun 28, 2023 | R$6.91 | R$7.13 | R$6.83 | R$6.84 | 2 364 800 |
Jun 27, 2023 | R$7.26 | R$7.55 | R$6.94 | R$6.97 | 2 979 800 |
Jun 26, 2023 | R$7.45 | R$7.56 | R$7.09 | R$7.15 | 2 365 700 |
Jun 23, 2023 | R$7.54 | R$7.81 | R$7.43 | R$7.49 | 3 148 100 |
Jun 22, 2023 | R$8.10 | R$8.20 | R$7.62 | R$7.62 | 5 811 900 |
Jun 21, 2023 | R$8.80 | R$8.85 | R$8.13 | R$8.21 | 7 008 800 |
Jun 20, 2023 | R$7.80 | R$8.53 | R$7.70 | R$8.51 | 7 496 100 |
Jun 19, 2023 | R$7.24 | R$7.95 | R$7.22 | R$7.82 | 6 132 900 |
Jun 16, 2023 | R$7.44 | R$7.67 | R$7.20 | R$7.22 | 7 311 600 |
Jun 15, 2023 | R$7.13 | R$7.57 | R$7.03 | R$7.47 | 7 211 100 |
Jun 14, 2023 | R$6.90 | R$7.19 | R$6.82 | R$7.13 | 6 639 900 |
Jun 13, 2023 | R$7.47 | R$7.64 | R$6.73 | R$6.80 | 8 181 700 |
Jun 12, 2023 | R$7.05 | R$7.56 | R$6.95 | R$7.37 | 10 626 600 |
Jun 09, 2023 | R$6.83 | R$7.44 | R$6.79 | R$6.91 | 10 018 100 |
Jun 07, 2023 | R$6.77 | R$7.54 | R$6.49 | R$6.65 | 16 117 800 |
Jun 06, 2023 | R$7.71 | R$8.21 | R$6.31 | R$6.61 | 24 513 300 |
Jun 05, 2023 | R$5.25 | R$7.15 | R$5.25 | R$6.99 | 13 808 200 |
Jun 02, 2023 | R$5.11 | R$5.57 | R$5.11 | R$5.25 | 3 872 100 |
Jun 01, 2023 | R$4.98 | R$5.15 | R$4.90 | R$5.06 | 2 811 800 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GFSA3.SA stock historical prices to predict future price movements?
Trend Analysis: Examine the GFSA3.SA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GFSA3.SA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.