Yahoo
    São Paulo - Delayed Quote BRL

    Gafisa S.A. (GFSA3.SA)

    0.2200 0.0000 (0.00%)
    At close: 6:04:00 PM GMT-3
    Currency in BRL
    Download
    Date Open High Low Close Adj Close Volume
    Nov 6, 2026
    		 0.2300 0.2300 0.2200 0.2200 0.2200 1,089,600
    Nov 5, 2026
    		 0.2200 0.2400 0.2200 0.2200 0.2200 3,497,500
    Nov 4, 2026
    		 0.2200 0.2300 0.2100 0.2200 0.2200 2,343,100
    Nov 3, 2026
    		 0.2200 0.2300 0.2200 0.2200 0.2200 2,209,000
    Oct 30, 2026
    		 0.2300 0.2500 0.2200 0.2200 0.2200 4,389,700
    Oct 29, 2026
    		 0.2300 0.2500 0.2200 0.2300 0.2300 2,784,900
    Oct 28, 2026
    		 0.2400 0.2500 0.2200 0.2200 0.2200 3,797,600
    Oct 27, 2026
    		 0.2700 0.2800 0.2200 0.2400 0.2400 13,098,800
    Oct 26, 2026
    		 0.3000 0.3000 0.2400 0.2600 0.2600 10,229,900
    Oct 23, 2026
    		 0.3600 0.4100 0.3600 0.3900 0.3900 7,748,400
    Oct 22, 2026
    		 0.3700 0.3900 0.3400 0.3700 0.3700 9,023,600
    Oct 21, 2026
    		 0.4000 0.4000 0.3700 0.3700 0.3700 4,387,400
    Oct 20, 2026
    		 0.3900 0.4100 0.3800 0.3900 0.3900 6,558,000
    Oct 19, 2026
    		 0.3600 0.4000 0.3500 0.3900 0.3900 8,028,800
    Oct 16, 2026
    		 0.4000 0.4100 0.3500 0.3500 0.3500 9,135,400
    Oct 15, 2026
    		 0.3800 0.4100 0.3700 0.4000 0.4000 5,949,900
    Oct 14, 2026
    		 0.3800 0.4100 0.3600 0.3900 0.3900 9,076,900
    Oct 13, 2026
    		 0.4400 0.4500 0.3900 0.3900 0.3900 11,388,700
    Oct 9, 2026
    		 0.4600 0.5400 0.4300 0.4400 0.4400 31,720,900
    Oct 8, 2026
    		 0.4100 0.5000 0.3900 0.4500 0.4500 20,004,500
    Oct 7, 2026
    		 0.4200 0.4600 0.3700 0.4000 0.4000 14,510,200
    Oct 6, 2026
    		 0.3500 0.4200 0.3400 0.4000 0.4000 17,391,500
    Oct 5, 2026
    		 0.3100 0.3600 0.2800 0.3300 0.3300 11,236,400
    Oct 2, 2026
    		 0.2500 0.2900 0.2300 0.2700 0.2700 10,548,100
    Oct 1, 2026
    		 0.2400 0.2500 0.2400 0.2500 0.2500 1,294,600
    Sep 30, 2026
    		 0.2300 0.2500 0.2300 0.2500 0.2500 4,031,900
    Sep 29, 2026
    		 0.2300 0.2400 0.2200 0.2300 0.2300 2,966,800
    Sep 28, 2026
    		 0.2500 0.2500 0.2300 0.2300 0.2300 3,119,100
    Sep 25, 2026
    		 0.2500 0.2600 0.2400 0.2500 0.2500 2,556,400
    Sep 24, 2026
    		 0.2500 0.2600 0.2500 0.2500 0.2500 1,612,800
    Sep 23, 2026
    		 0.2500 0.2800 0.2500 0.2500 0.2500 5,873,600
    Sep 22, 2026
    		 0.2600 0.2700 0.2500 0.2600 0.2600 3,807,400
    Sep 21, 2026
    		 0.2600 0.2800 0.2500 0.2500 0.2500 4,247,700
    Sep 18, 2026
    		 0.2600 0.2800 0.2500 0.2600 0.2600 3,089,700
    Sep 17, 2026
    		 0.2500 0.3200 0.2400 0.2600 0.2600 12,418,300
    Sep 16, 2026
    		 0.2600 0.2800 0.2300 0.2400 0.2400 6,478,800
    Sep 15, 2026
    		 0.2800 0.3000 0.2400 0.2600 0.2600 9,019,700
    Sep 14, 2026
    		 0.3000 0.3400 0.2600 0.2700 0.2700 14,113,200
    Sep 11, 2026
    		 0.2100 0.3200 0.2000 0.3000 0.3000 15,570,300
    Sep 10, 2026
    		 0.2100 0.2200 0.2000 0.2000 0.2000 4,708,600
    Sep 9, 2026
    		 0.2100 0.2200 0.2100 0.2100 0.2100 1,128,500
    Sep 8, 2026
    		 0.2100 0.2200 0.2100 0.2100 0.2100 852,700
    Sep 4, 2026
    		 0.2200 0.2200 0.2100 0.2100 0.2100 3,142,000
    Sep 3, 2026
    		 0.2100 0.2300 0.2100 0.2200 0.2200 5,006,600
    Sep 2, 2026
    		 0.2100 0.2200 0.2000 0.2100 0.2100 5,707,100
    Sep 1, 2026
    		 0.2100 0.2300 0.2000 0.2100 0.2100 5,246,500
    Aug 31, 2026
    		 0.2100 0.2200 0.2100 0.2100 0.2100 992,100
    Aug 28, 2026
    		 0.2200 0.2300 0.2100 0.2100 0.2100 5,000,800
    Aug 27, 2026
    		 0.2100 0.2300 0.2100 0.2200 0.2200 3,947,600
    Aug 26, 2026
    		 0.2100 0.2200 0.2000 0.2100 0.2100 3,182,500
    Aug 25, 2026
    		 0.2300 0.2400 0.2100 0.2100 0.2100 3,299,700
    Aug 24, 2026
    		 0.2300 0.2400 0.2200 0.2300 0.2300 2,449,400
    Aug 21, 2026
    		 0.2200 0.2500 0.2100 0.2200 0.2200 3,756,100
    Aug 20, 2026
    		 0.2100 0.2200 0.2100 0.2100 0.2100 1,136,200
    Aug 19, 2026
    		 0.2100 0.2200 0.2000 0.2100 0.2100 2,057,200
    Aug 18, 2026
    		 0.2000 0.2200 0.2000 0.2000 0.2000 2,183,900
    Aug 17, 2026
    		 0.2100 0.2200 0.2000 0.2000 0.2000 1,759,000
    Aug 14, 2026
    		 0.2300 0.2300 0.2100 0.2100 0.2100 1,885,100
    Aug 13, 2026
    		 0.2300 0.2300 0.2200 0.2200 0.2200 2,285,700
    Aug 12, 2026
    		 0.2300 0.2300 0.2200 0.2300 0.2300 1,572,400
    Aug 11, 2026
    		 0.2300 0.2400 0.2200 0.2200 0.2200 3,048,000
    Aug 10, 2026
    		 0.2300 0.2400 0.2200 0.2200 0.2200 1,859,800
    Aug 7, 2026
    		 0.2500 0.2500 0.2100 0.2300 0.2300 11,321,200
    Aug 6, 2026
    		 0.2500 0.2500 0.2400 0.2400 0.2400 1,672,400
    Aug 5, 2026
    		 0.2500 0.2600 0.2400 0.2500 0.2500 3,185,000
    Aug 4, 2026
    		 0.2400 0.2800 0.2300 0.2500 0.2500 13,976,700
    Aug 3, 2026
    		 0.2700 0.2800 0.2400 0.2400 0.2400 8,324,400
    Jul 31, 2026
    		 0.2900 0.2900 0.2700 0.2700 0.2700 3,208,100
    Jul 30, 2026
    		 0.3000 0.3000 0.2800 0.2800 0.2800 4,043,800
    Jul 29, 2026
    		 0.3000 0.3100 0.2900 0.3000 0.3000 2,589,900
    Jul 28, 2026
    		 0.3400 0.3500 0.3000 0.3000 0.3000 7,499,500
    Jul 27, 2026
    		 0.3600 0.3600 0.3300 0.3400 0.3400 3,685,100
    Jul 24, 2026
    		 0.3600 0.3700 0.3300 0.3500 0.3500 5,333,100
    Jul 23, 2026
    		 0.3900 0.4400 0.3500 0.3600 0.3600 7,440,200
    Jul 22, 2026
    		 0.3700 0.3900 0.3300 0.3800 0.3800 16,106,000
    Jul 21, 2026
    		 0.3600 0.3800 0.3300 0.3600 0.3600 5,682,500
    Jul 20, 2026
    		 0.4200 0.4300 0.3400 0.3600 0.3600 8,185,500
    Jul 17, 2026
    		 0.4400 0.5100 0.4100 0.4100 0.4100 10,000,800
    Jul 16, 2026
    		 0.4900 0.4900 0.4400 0.4400 0.4400 6,964,700
    Jul 15, 2026
    		 0.5400 0.5600 0.4900 0.4900 0.4900 7,908,400
    Jul 14, 2026
    		 0.5800 0.6000 0.5300 0.5600 0.5600 5,240,100
    Jul 13, 2026
    		 0.6400 0.6500 0.5700 0.5800 0.5800 5,505,800
    Jul 10, 2026
    		 0.6400 0.6500 0.6100 0.6300 0.6300 2,475,700
    Jul 9, 2026
    		 0.6500 0.6600 0.6300 0.6400 0.6400 2,668,300
    Jul 8, 2026
    		 0.6600 0.6900 0.6400 0.6600 0.6600 2,519,500
    Jul 7, 2026
    		 0.7400 0.7500 0.6600 0.6600 0.6600 4,161,000
    Jul 6, 2026
    		 1.0400 1.0600 0.6900 0.6900 0.6900 12,767,200
    Jul 3, 2026
    		 1.0300 1.1000 1.0000 1.0000 1.0000 3,173,800
    Jul 2, 2026
    		 1.0400 1.0800 1.0100 1.0200 1.0200 1,372,600
    Jul 1, 2026
    		 1.1100 1.1200 1.0300 1.0300 1.0300 1,114,900
    Jun 30, 2026
    		 1.1800 1.1800 1.1100 1.1100 1.1100 1,147,300
    Jun 29, 2026
    		 1.2700 1.3300 1.1500 1.1700 1.1700 2,795,300
    Jun 26, 2026
    		 1.2400 1.3800 1.2300 1.2600 1.2600 2,070,800
    Jun 25, 2026
    		 1.2900 1.3200 1.2100 1.2300 1.2300 1,320,600
    Jun 24, 2026
    		 1.3300 1.3500 1.2600 1.2700 1.2700 819,400
    Jun 23, 2026
    		 1.2000 1.3900 1.1700 1.3300 1.3300 2,611,900
    Jun 22, 2026
    		 1.2500 1.3600 1.1900 1.2100 1.2100 3,500,200
    Jun 19, 2026
    		 1.4200 1.4800 1.1900 1.2100 1.2100 3,809,900
    Jun 18, 2026
    		 1.3300 1.5200 1.3000 1.4100 1.4100 2,525,600
    Jun 17, 2026
    		 1.2100 1.3700 1.1700 1.3100 1.3100 3,782,900
    Jun 16, 2026
    		 1.1700 1.3800 1.1300 1.2000 1.2000 2,604,400
    Jun 15, 2026
    		 1.0600 1.2400 1.0600 1.1500 1.1500 1,652,600
    Jun 12, 2026
    		 1.0400 1.0600 1.0100 1.0300 1.0300 992,900
    Jun 11, 2026
    		 0.9600 1.0700 0.9600 1.0500 1.0500 1,860,100
    Jun 10, 2026
    		 0.9900 1.0000 0.9600 0.9600 0.9600 464,100
    Jun 9, 2026
    		 0.9900 1.0100 0.9800 0.9900 0.9900 546,300
    Jun 8, 2026
    		 1.0100 1.0200 0.9700 0.9800 0.9800 227,700
    Jun 5, 2026
    		 0.9900 1.0300 0.9600 1.0100 1.0100 824,600
    Jun 3, 2026
    		 1.0700 1.0700 0.9700 0.9800 0.9800 1,643,000
    Jun 2, 2026
    		 1.1100 1.1100 1.0700 1.0700 1.0700 402,000
    Jun 1, 2026
    		 1.1400 1.1600 1.0900 1.1100 1.1100 636,500
    May 29, 2026
    		 1.1400 1.1500 1.1100 1.1300 1.1300 400,500
    May 28, 2026
    		 1.1600 1.1600 1.1300 1.1300 1.1300 499,400
    May 27, 2026
    		 1.1700 1.1800 1.1300 1.1400 1.1400 378,500
    May 26, 2026
    		 1.1800 1.1800 1.1200 1.1600 1.1600 391,500
    May 25, 2026
    		 1.1700 1.1800 1.1500 1.1600 1.1600 472,300
    May 22, 2026
    		 1.1500 1.1900 1.1400 1.1500 1.1500 472,700
    May 21, 2026
    		 1.1400 1.2000 1.1300 1.1600 1.1600 514,400
    May 20, 2026
    		 1.1100 1.1800 1.1000 1.1600 1.1600 871,500
    May 19, 2026
    		 1.2100 1.2100 1.1100 1.1100 1.1100 1,038,500
    May 18, 2026
    		 1.2100 1.2200 1.1900 1.2000 1.2000 426,900
    May 15, 2026
    		 1.2300 1.2500 1.1900 1.2300 1.2300 676,600
    May 14, 2026
    		 1.2700 1.2900 1.2300 1.2300 1.2300 699,300
    May 13, 2026
    		 1.3000 1.3100 1.2400 1.2700 1.2700 817,600
    May 12, 2026
    		 1.3400 1.3400 1.2800 1.3100 1.3100 464,300
    May 11, 2026
    		 1.2500 1.3500 1.2400 1.3400 1.3400 1,555,500
    May 8, 2026
    		 1.3900 1.4300 1.2500 1.2500 1.2500 2,076,800
    May 7, 2026
    		 1.4800 1.4900 1.3700 1.4000 1.4000 1,216,600
    May 6, 2026
    		 1.3900 1.5300 1.3900 1.4700 1.4700 2,984,100
    May 5, 2026
    		 1.3900 1.4400 1.3500 1.3900 1.3900 749,800
    May 4, 2026
    		 1.3500 1.4500 1.3400 1.4100 1.4100 1,558,200
    Apr 30, 2026
    		 1.2700 1.3900 1.2500 1.3900 1.3900 2,437,700
    Apr 29, 2026
    		 1.3200 1.3300 1.2500 1.2700 1.2700 742,100
    Apr 28, 2026
    		 1.3200 1.3300 1.3000 1.3100 1.3100 827,600
    Apr 27, 2026
    		 1.4500 1.4600 1.3100 1.3400 1.3400 2,231,400
    Apr 24, 2026
    		 1.5100 1.5200 1.4800 1.4900 1.4900 458,700
    Apr 23, 2026
    		 1.5000 1.5200 1.4800 1.5000 1.5000 768,300
    Apr 22, 2026
    		 1.5100 1.5400 1.4800 1.5000 1.5000 567,500
    Apr 20, 2026
    		 1.4900 1.5300 1.4800 1.5000 1.5000 652,300
    Apr 17, 2026
    		 1.6100 1.6500 1.5000 1.5000 1.5000 2,187,800
    Apr 16, 2026
    		 1.5100 1.7400 1.5100 1.5900 1.5900 3,745,700
    Apr 15, 2026
    		 1.4900 1.5200 1.4900 1.5100 1.5100 791,100
    Apr 14, 2026
    		 1.4800 1.5800 1.4800 1.4800 1.4800 2,123,500
    Apr 13, 2026
    		 1.4800 1.4900 1.4600 1.4700 1.4700 731,600
    Apr 10, 2026
    		 1.6400 1.6500 1.4800 1.4800 1.4800 2,511,400
    Apr 9, 2026
    		 1.6000 1.7300 1.5600 1.6400 1.6400 1,518,700
    Apr 8, 2026
    		 1.5200 1.7100 1.5000 1.5900 1.5900 2,749,200
    Apr 7, 2026
    		 1.5400 1.5400 1.4700 1.4800 1.4800 737,400
    Apr 6, 2026
    		 1.6100 1.6100 1.5200 1.5200 1.5200 760,800
    Apr 2, 2026
    		 1.6500 1.6500 1.5900 1.6000 1.6000 517,700
    Apr 1, 2026
    		 1.6700 1.6900 1.6400 1.6400 1.6400 602,400
    Mar 31, 2026
    		 1.6800 1.7200 1.6700 1.6900 1.6900 604,200
    Mar 30, 2026
    		 1.6900 1.7100 1.6400 1.6700 1.6700 509,100
    Mar 27, 2026
    		 1.7700 1.8500 1.6700 1.6800 1.6800 1,264,500
    Mar 26, 2026
    		 1.7800 1.8300 1.7600 1.7600 1.7600 630,800
    Mar 25, 2026
    		 1.8100 1.8300 1.7600 1.8000 1.8000 732,100
    Mar 24, 2026
    		 1.8200 1.8700 1.7800 1.7900 1.7900 663,300
    Mar 23, 2026
    		 1.7800 1.8500 1.7800 1.8300 1.8300 750,400
    Mar 20, 2026
    		 1.7900 1.8000 1.7400 1.7500 1.7500 312,900
    Mar 19, 2026
    		 1.8400 1.8400 1.7400 1.7800 1.7800 927,300
    Mar 18, 2026
    		 1.8800 1.9100 1.8500 1.8500 1.8500 323,100
    Mar 17, 2026
    		 1.9200 1.9700 1.8700 1.8700 1.8700 485,200
    Mar 16, 2026
    		 1.9200 2.0400 1.9100 1.9400 1.9400 554,500
    Mar 13, 2026
    		 1.9900 2.0100 1.9100 1.9400 1.9400 845,900
    Mar 12, 2026
    		 2.1300 2.1400 1.9700 1.9700 1.9700 1,134,800
    Mar 11, 2026
    		 1.9700 2.1900 1.9300 2.1200 2.1200 2,017,100
    Mar 10, 2026
    		 2.0000 2.0600 1.9500 1.9700 1.9700 844,900
    Mar 9, 2026
    		 1.9100 2.1400 1.8800 2.0000 2.0000 1,223,200
    Mar 6, 2026
    		 2.0000 2.0600 1.8700 1.9100 1.9100 1,260,900
    Mar 5, 2026
    		 1.8800 1.9800 1.8300 1.9500 1.9500 2,018,000
    Mar 4, 2026
    		 1.9600 2.0100 1.8500 1.8600 1.8600 1,722,700
    Mar 3, 2026
    		 2.1900 2.2700 1.9300 1.9500 1.9500 2,263,800
    Mar 2, 2026
    		 2.2700 2.3600 2.1900 2.1900 2.1900 1,663,200
    Feb 27, 2026
    		 2.4700 2.8900 2.3100 2.3700 2.3700 5,495,000
    Feb 26, 2026
    		 2.2000 2.5400 2.1900 2.5000 2.5000 3,873,300
    Feb 25, 2026
    		 2.4400 2.4500 2.1900 2.1900 2.1900 1,811,100
    Feb 24, 2026
    		 2.5500 2.5500 2.4000 2.4100 2.4100 1,310,300
    Feb 23, 2026
    		 2.6900 2.7100 2.4300 2.5000 2.5000 1,643,700
    Feb 20, 2026
    		 2.8200 2.8300 2.6700 2.7000 2.7000 1,232,700
    Feb 19, 2026
    		 2.9700 2.9900 2.8200 2.8500 2.8500 713,300
    Feb 18, 2026
    		 3.0500 3.1500 2.9100 2.9500 2.9500 501,600
    Feb 13, 2026
    		 3.3000 3.3000 2.9700 2.9700 2.9700 1,070,700
    Feb 12, 2026
    		 3.2500 3.4900 3.2500 3.2500 3.2500 1,138,600
    Feb 11, 2026
    		 3.3900 3.4200 3.2200 3.2300 3.2300 1,091,700
    Feb 10, 2026
    		 3.5400 3.6000 3.3400 3.3600 3.3600 505,600
    Feb 9, 2026
    		 3.7000 3.7000 3.5300 3.5400 3.5400 521,100
    Feb 6, 2026
    		 3.6300 3.8600 3.6300 3.6600 3.6600 463,900
    Feb 5, 2026
    		 3.9300 3.9700 3.5500 3.6300 3.6300 1,140,800
    Feb 4, 2026
    		 3.9700 4.0000 3.9100 3.9100 3.9100 255,900
    Feb 3, 2026
    		 4.0800 4.1200 3.9700 4.0000 4.0000 846,000
    Feb 2, 2026
    		 4.3500 4.3500 4.0300 4.0500 4.0500 1,034,500
    Jan 30, 2026
    		 4.3800 4.5100 4.3100 4.3500 4.3500 700,500
    Jan 29, 2026
    		 4.6300 4.7500 4.2900 4.3700 4.3700 684,300
    Jan 28, 2026
    		 4.8000 4.8600 4.5800 4.6400 4.6400 700,700
    Jan 27, 2026
    		 4.5500 5.0300 4.4600 4.7300 4.7300 1,526,300
    Jan 26, 2026
    		 4.3700 4.7100 4.3100 4.4600 4.4600 1,140,600
    Jan 23, 2026
    		 4.0200 4.3000 4.0000 4.1500 4.1500 810,200
    Jan 22, 2026
    		 4.0100 4.2000 3.9700 4.0300 4.0300 570,600
    Jan 21, 2026
    		 3.9000 4.0800 3.9000 4.0500 4.0500 393,800
    Jan 20, 2026
    		 4.0200 4.0400 3.9100 3.9100 3.9100 298,400
    Jan 19, 2026
    		 4.0100 4.1400 3.8900 4.0800 4.0800 384,300
    Jan 16, 2026
    		 4.2000 4.2700 3.9800 4.0300 4.0300 419,700
    Jan 15, 2026
    		 4.4000 4.4800 4.1600 4.1600 4.1600 458,400
    Jan 14, 2026
    		 4.5500 4.6300 4.4400 4.4900 4.4900 285,400
    Jan 13, 2026
    		 4.7300 4.7500 4.5300 4.5300 4.5300 306,900
    Jan 12, 2026
    		 4.8100 4.8600 4.7400 4.7400 4.7400 160,800
    Jan 9, 2026
    		 4.8900 5.0400 4.8100 4.8100 4.8100 415,700
    Jan 8, 2026
    		 4.9000 4.9300 4.8800 4.8800 4.8800 107,600
    Jan 7, 2026
    		 4.9900 5.0100 4.8800 4.9000 4.9000 322,500
    Jan 6, 2026
    		 5.0000 5.1000 4.9900 5.0000 5.0000 242,200
    Jan 5, 2026
    		 5.0000 5.0600 4.9600 5.0600 5.0600 230,500
    Jan 2, 2026
    		 5.4200 5.4200 4.9900 5.0000 5.0000 725,000
    Dec 30, 2025
    		 5.2300 5.4700 5.2100 5.3500 5.3500 299,700
    Dec 29, 2025
    		 5.0300 5.2000 5.0300 5.2000 5.2000 202,300
    Dec 26, 2025
    		 5.0300 5.1500 5.0100 5.1000 5.1000 168,100
    Dec 23, 2025
    		 4.8700 5.1500 4.8500 5.1000 5.1000 535,500
    Dec 22, 2025
    		 4.9900 5.0300 4.9000 4.9000 4.9000 185,400
    Dec 19, 2025
    		 5.0000 5.0800 4.9700 5.0400 5.0400 226,000
    Dec 18, 2025
    		 4.9800 5.1300 4.9600 5.0200 5.0200 318,500
    Dec 17, 2025
    		 4.9500 5.0400 4.8300 5.0200 5.0200 413,100
    Dec 16, 2025
    		 5.0900 5.1300 4.9100 4.9500 4.9500 603,300
    Dec 15, 2025
    		 5.3500 5.5000 5.0300 5.0700 5.0700 1,086,300
    Dec 12, 2025
    		 5.0500 5.4800 5.0200 5.3800 5.3800 897,900
    Dec 11, 2025
    		 5.0500 5.3500 5.0200 5.2300 5.2300 571,400
    Dec 10, 2025
    		 5.0500 5.1500 4.9800 5.1500 5.1500 319,900
    Dec 9, 2025
    		 4.9400 5.1700 4.8500 5.0900 5.0900 530,300
    Dec 8, 2025
    		 5.0000 5.0600 4.9200 4.9600 4.9600 509,700
    Dec 5, 2025
    		 5.1300 5.3000 4.9200 4.9400 4.9400 990,200
    Dec 4, 2025
    		 5.0600 5.2400 5.0500 5.2100 5.2100 493,400
    Dec 3, 2025
    		 5.2300 5.3200 5.0000 5.0100 5.0100 664,400
    Dec 2, 2025
    		 4.9100 5.2200 4.9100 5.2200 5.2200 582,400
    Dec 1, 2025
    		 4.9800 5.2400 4.8000 4.9400 4.9400 810,800
    Nov 28, 2025
    		 4.7200 5.0200 4.5100 5.0000 5.0000 1,160,100
    Nov 27, 2025
    		 4.8400 4.9400 4.6800 4.6900 4.6900 524,700
    Nov 26, 2025
    		 5.0900 5.2900 4.8000 4.8000 4.8000 886,900
    Nov 25, 2025
    		 5.0800 5.1800 4.9600 4.9800 4.9800 566,700
    Nov 24, 2025
    		 5.2500 5.4600 5.1600 5.1900 5.1900 836,700
    Nov 21, 2025
    		 4.8000 5.5700 4.7000 5.2800 5.2800 2,259,800
    Nov 19, 2025
    		 5.0100 5.1300 4.6600 4.7100 4.7100 1,204,100
    Nov 18, 2025
    		 5.3000 5.3200 5.1100 5.1100 5.1100 487,100
    Nov 17, 2025
    		 5.4600 5.4800 5.2500 5.2600 5.2600 802,700
    Nov 14, 2025
    		 5.4600 5.5100 5.2400 5.5000 5.5000 888,300
    Nov 13, 2025
    		 5.9400 5.9600 5.6500 5.6700 5.6700 621,000
    Nov 12, 2025
    		 6.1100 6.1200 5.8500 5.8900 5.8900 911,400
    Nov 11, 2025
    		 6.1600 6.6700 6.0300 6.0700 6.0700 1,145,500
    Nov 10, 2025
    		 6.3100 6.5600 6.0800 6.1400 6.1400 550,900
    Nov 7, 2025
    		 6.0700 6.3300 5.8900 6.2900 6.2900 556,300
    Nov 6, 2025
    		 6.0800 6.1200 5.9500 6.0500 6.0500 393,800

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: