GPS Participações e Empreendimentos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.210	16.310	15.210	15.450	15.450	13,090,800
2026-10-15	16.380	16.630	16.030	16.190	16.190	7,480,000
2026-10-14	16.160	16.690	15.730	16.550	16.550	10,911,800
2026-10-13	17.550	17.690	16.240	16.400	16.400	11,745,600
2026-10-09	17.170	18.250	17.170	17.800	17.800	12,441,300
2026-10-08	16.200	17.190	16.200	17.000	17.000	13,504,200
2026-10-07	15.450	16.540	15.440	16.330	16.330	15,582,800
2026-10-06	15.300	15.810	15.210	15.550	15.550	7,600,600
2026-10-05	14.750	15.500	14.140	15.300	15.300	14,907,800
2026-10-02	12.700	12.950	12.310	12.790	12.790	4,953,700
2026-10-01	12.570	12.700	12.370	12.640	12.640	6,317,300
2026-09-30	12.430	12.610	12.180	12.550	12.550	5,511,100
2026-09-29	12.030	12.310	12.030	12.160	12.160	4,438,000
2026-09-28	12.400	12.530	12.130	12.130	12.130	4,629,100
2026-09-25	12.630	12.790	12.430	12.430	12.430	3,138,600
2026-09-24	12.600	12.830	12.340	12.630	12.630	4,861,100
2026-09-23	12.680	12.930	12.540	12.610	12.610	2,707,700
2026-09-22	13.120	13.220	12.760	12.760	12.760	4,094,300
2026-09-21	12.940	13.430	12.940	13.250	13.250	3,634,900
2026-09-18	12.750	12.990	12.550	12.920	12.920	4,265,700
2026-09-17	13.050	13.160	12.810	12.850	12.850	1,368,000
2026-09-16	12.750	13.200	12.720	13.040	13.040	2,057,600
2026-09-15	12.850	13.000	12.730	12.830	12.830	1,765,400
2026-09-14	12.880	12.990	12.680	12.800	12.800	2,496,600
2026-09-11	13.040	13.310	12.880	13.050	13.050	2,875,100
2026-09-10	12.970	13.250	12.840	13.180	13.180	1,654,000
2026-09-09	13.050	13.150	12.850	12.960	12.960	2,454,100
2026-09-08	13.200	13.260	12.950	13.060	13.060	4,385,100
2026-09-04	12.910	13.200	12.690	13.090	13.090	4,278,600
2026-09-03	13.250	13.430	12.710	12.900	12.900	3,562,300
2026-09-02	12.710	13.360	12.550	13.150	13.150	3,839,700
2026-09-01	12.400	12.750	12.290	12.620	12.620	2,685,100
2026-08-31	12.760	12.760	12.410	12.420	12.420	3,499,700
2026-08-28	12.500	12.580	12.310	12.580	12.580	1,427,100
2026-08-27	12.430	12.570	12.300	12.420	12.420	2,123,100
2026-08-26	12.540	12.740	12.350	12.500	12.500	3,916,700
2026-08-25	12.080	12.540	12.070	12.540	12.540	3,311,700
2026-08-24	12.030	12.350	11.850	12.200	12.200	3,113,100
2026-08-21	11.600	12.130	11.470	12.100	12.100	4,686,700
2026-08-20	11.400	11.560	11.290	11.400	11.400	3,648,100
2026-08-19	11.530	11.570	11.280	11.450	11.450	3,177,900
2026-08-18	11.540	11.660	11.260	11.350	11.350	2,427,700
2026-08-17	11.220	11.630	11.100	11.500	11.500	4,031,900
2026-08-14	11.130	11.350	11.000	11.220	11.220	6,170,000
2026-08-13	11.240	11.690	11.130	11.160	11.160	6,773,800
2026-08-12	11.000	11.310	10.880	11.260	11.260	4,791,100
2026-08-11	11.090	11.200	10.860	11.000	11.000	3,546,700
2026-08-10	11.620	11.650	11.140	11.150	11.150	3,581,200
2026-08-07	11.610	11.650	11.320	11.630	11.630	2,176,600
2026-08-06	11.630	11.670	11.460	11.600	11.600	1,551,200
2026-08-05	11.710	11.960	11.650	11.680	11.680	1,278,200
2026-08-04	11.780	11.930	11.500	11.660	11.660	3,347,800
2026-08-03	11.800	11.920	11.610	11.660	11.660	5,092,200
2026-07-31	11.760	11.780	11.560	11.720	11.720	2,460,000
2026-07-30	11.520	11.790	11.460	11.760	11.760	2,603,800
2026-07-29	11.810	11.820	11.440	11.510	11.510	3,238,300
2026-07-28	11.720	12.070	11.720	11.800	11.800	2,846,500
2026-07-27	11.490	11.830	11.490	11.640	11.640	2,636,300
2026-07-24	11.590	11.690	11.450	11.480	11.480	1,821,900
2026-07-23	11.990	12.010	11.720	11.720	11.720	1,588,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-16	0.3597 BRL
2025-04-10	0.3585 BRL
2024-04-11	0.3530 BRL
2023-04-05	0.2869 BRL
2021-11-16	0.2074 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.