B3 · GFSA3 · stock
Gafisa S.A. (GFSA3) stock price history
Every B3 trading session of Gafisa S.A. from Aug 15, 2003 to Nov 12, 2026: 5,770 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GFSA3 adjusted close, 2003 to 2026
- R$14,002
- All time high, 2008
- R$6.12
- 52 week high, R$0.2000 low
- 5,770
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
GFSA3 key facts
- Gafisa S.A. (GFSA3) closed at R$0.2100 on Nov 12, 2026 on B3.
- GFSA3's all time high close is R$14,002, set on May 2, 2008; its all time low close is R$0.0506 on Aug 15, 2003.
- GFSA3's 52 week range is R$0.2000 to R$6.12.
- GFSA3 returned -96.4% over the year to Nov 12, 2026 and -99.9% over five years.
- Over ten years GFSA3 returned -100%, -60.1% a year compounded.
- GFSA3's deepest drawdown was -100.0% from May 2, 2008 to Aug 17, 2026.
- DataCedar holds 5,770 daily sessions of GFSA3 history from Aug 15, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GFSA3 price chart, 2003 to 2026
GFSA3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -52.3% |
| 3 months | -8.7% |
| 6 months | -84.0% |
| Year to date | -96.1% |
| 1 year | -96.4% |
| 3 years | -99.8% |
| 5 years | -99.9% |
| 10 years | -100.0% |
| Since Aug 15, 2003 | +314.9% |
| Compound annual growth, 23.2 years | +6.3% |
GFSA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$14,002 on May 2, 2008
- All time low close
- R$0.0506 on Aug 15, 2003
- 52 week high
- R$6.12 on Nov 12, 2025
- 52 week low
- R$0.2000 on Aug 17, 2026
- Deepest drawdown
- -100.0% from May 2, 2008 to Aug 17, 2026, not yet recovered
- Best single session
- +69,624% on Feb 17, 2006
- Worst single session
- -66.7% on Sep 24, 2004
- Volatility, 1 year annualised
- 115.3%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2003
- 4.1×
- Best calendar year
- 2006, +93,231%
- Worst calendar year
- 2024, -87%
GFSA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Aug 15, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.42 | R$5.42 | R$0.2000 | R$0.2100 | -96.1% | 665.4M | 212 |
| 2025 | R$23.80 | R$55.60 | R$4.51 | R$5.35 | -77.3% | 109.9M | 250 |
| 2024 | R$177.49 | R$279.18 | R$21.80 | R$23.60 | -86.7% | 57.9M | 251 |
| 2023 | R$204.40 | R$578.63 | R$56.21 | R$177.49 | +5.3% | 57.3M | 248 |
| 2022 | R$300.83 | R$324.65 | R$92.83 | R$168.63 | -43.7% | 18.3M | 250 |
| 2021 | R$655.27 | R$912.90 | R$282.96 | R$299.34 | -53.8% | 12.5M | 247 |
| 2020 | R$1,192 | R$1,420 | R$331.03 | R$647.82 | -44.5% | 11.2M | 248 |
| 2019 | R$2,049 | R$2,065 | R$625.73 | R$1,167 | -43.1% | 4.4M | 248 |
| 2018 | R$2,491 | R$2,535 | R$1,124 | R$2,051 | -17.4% | 2.5M | 246 |
| 2017 | R$1,796 | R$2,650 | R$1,058 | R$2,484 | +38.3% | 1.2M | 254 |
| 2016 | R$2,240 | R$2,940 | R$1,651 | R$1,796 | -21.3% | 939.4K | 249 |
| 2015 | R$2,071 | R$2,775 | R$1,676 | R$2,282 | +11.0% | 650.9K | 246 |
| 2014 | R$3,222 | R$3,662 | R$1,747 | R$2,056 | -35.6% | 1M | 247 |
| 2013 | R$3,759 | R$4,194 | R$2,009 | R$3,195 | -13.4% | 1.8M | 247 |
| 2012 | R$3,266 | R$4,288 | R$1,633 | R$3,689 | +14.2% | 2.2M | 240 |
| 2011 | R$9,209 | R$9,255 | R$3,207 | R$3,230 | -64.5% | 1.2M | 246 |
| 2010 | R$10,541 | R$11,203 | R$7,035 | R$9,096 | -10.3% | 709K | 247 |
| 2009 | R$3,881 | R$12,014 | R$3,118 | R$10,145 | +164.4% | 690.8K | 248 |
| 2008 | R$12,032 | R$15,369 | R$2,448 | R$3,837 | -68.1% | 424.1K | 249 |
| 2007 | R$11,488 | R$13,597 | R$7,949 | R$12,032 | +3.9% | 300.1K | 245 |
| 2006 | R$12.40 | R$13,027 | R$12.40 | R$11,575 | +93,231% | 660.6K | 243 |
| 2005 | R$0.0506 | R$12.40 | R$0.0506 | R$12.40 | +24,400% | 0 | 249 |
| 2004 | R$0.0506 | R$0.1519 | R$0.0506 | R$0.0506 | 0.0% | 0 | 261 |
| 2003 | R$0.0506 | R$0.0506 | R$0.0506 | R$0.0506 | n/a | 0 | 99 |
GFSA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$0.2100 | -4.5% |
| October 2026 | R$0.2200 | -12.0% |
| September 2026 | R$0.2500 | +19.0% |
| August 2026 | R$0.2100 | -22.2% |
| July 2026 | R$0.2700 | -75.7% |
| June 2026 | R$1.11 | -1.8% |
| May 2026 | R$1.13 | -18.7% |
| April 2026 | R$1.39 | -17.8% |
| March 2026 | R$1.69 | -28.7% |
| February 2026 | R$2.37 | -45.5% |
| January 2026 | R$4.35 | -18.7% |
| December 2025 | R$5.35 | +7.0% |
About the GFSA3 data
Daily bars. 5,770 sessions from Aug 15, 2003 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AGFSA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GEHC34 GE HealthCare Technologies Inc.
- GEOO34 General Electric Company
- GEPA4 Rio Paranapanema Energia S.A.
- GFDL11 Galapagos Feeder Desenvolvimento Logístico Fundo De Investimento Imobiliario Responsabilidade Ltd.
- GGBR3 Gerdau S.A.
- GGBR4 Gerdau S.A.
- GGPS3 GPS Participações e Empreendimentos S.A.
- GGRC11 Ggr Covipe Renda Fundo Investimento Imobiliario
Common questions
GFSA3 share price history
