Dados gafisa - acoes on

Date,Open,High,Low,Close,Volume,Adj Close 2012-10-01,4.50,4.63,4.42,4.45,16543200,4.45 2012-09-03,4.12,4.83,3.85,4.46,14298100,4.46 2012-08-01,2.54,4.28,2.48,4.05,24208500,4.05 2012-07-02,2.63,2.69,2.20,2.51,12646800,2.51 2012-06-01,2.47,3.17,2.09,2.63,21430400,2.63 2012-05-02,3.52,4.03,2.44,2.60,16889200,2.60 2012-04-02,3.95,4.29,3.47,3.54,9784000,3.54 2012-03-01,4.83,5.39,4.30,4.30,9373900,4.30 2012-02-01,4.98,5.47,4.76,4.78,19345400,4.78 2012-01-02,4.17,4.94,4.12,4.77,16664500,4.77 2011-12-01,5.60,5.76,4.10,4.12,13542300,4.12 2011-11-01,6.00,6.48,5.00,5.37,17760400,5.37 2011-10-03,5.25,6.78,4.93,6.37,10844300,6.37 2011-09-01,7.75,8.19,5.32,5.37,8690500,5.37 2011-08-01,7.65,7.67,5.99,7.44,9209900,7.44 2011-07-01,7.42,7.77,6.48,7.50,7130200,7.50 2011-06-01,8.62,8.77,7.35,7.43,6508300,7.43 2011-05-02,9.56,9.60,8.04,8.70,6825200,8.70 2011-04-01,10.35,11.45,9.45,9.63,6976700,9.40 2011-03-01,10.18,10.64,9.75,10.32,4788400,10.07 2011-02-01,10.33,10.84,9.62,10.24,6275400,10.00 2011-01-03,12.20,12.25,10.11,10.21,4549400,9.97 2010-12-01,12.26,12.50,10.90,12.04,4790700,11.75 2010-11-01,14.01,14.80,11.57,11.93,5738400,11.65 2010-10-01,13.20,14.83,13.14,14.10,5062700,13.76 2010-09-01,12.18,13.56,12.12,13.05,4506100,12.74 2010-08-02,13.43,13.72,11.40,12.10,4732500,11.81 2010-07-01,10.77,13.30,10.53,13.20,4334300,12.89 2010-06-01,10.79,11.83,10.48,10.80,4234600,10.54 2010-05-03,11.97,12.45,9.31,11.00,5086800,10.74 2010-04-01,12.48,12.83,11.52,11.84,3967600,11.56 2010-03-01,13.80,14.38,11.85,12.29,4525300,11.88 2010-02-01,9.98,55.92,9.32,13.70,1705100,13.24 2010-01-04,11.14,11.26,9.70,9.96,1480500,4.81 2009-12-01,11.58,11.96,10.60,11.00,1967000,5.31 2009-11-03,10.28,58.58,9.80,11.48,1467600,5.55 2009-10-01,10.60,12.60,9.58,10.26,2639900,4.96 2009-09-01,10.36,10.90,9.40,10.70,2646900,5.17 2009-08-03,9.16,11.16,8.00,10.20,2512300,4.93 2009-07-01,6.90,9.68,6.60,9.10,2062600,4.40 2009-06-01,7.50,7.60,6.46,6.72,914500,3.25 2009-05-04,7.78,8.20,6.12,7.42,1876000,3.58