GPS Participações e Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 17.970 | 17.970 | 17.410 | 17.560 | 15.130 | 2,481,869 |
| 2024-08-15 | 17.970 | 18.040 | 17.710 | 17.860 | 15.388 | 1,745,459 |
| 2024-08-14 | 17.630 | 17.940 | 17.630 | 17.850 | 15.380 | 1,364,518 |
| 2024-08-13 | 18.150 | 18.500 | 17.660 | 17.880 | 15.405 | 2,864,913 |
| 2024-08-12 | 18.870 | 18.870 | 18.270 | 18.300 | 15.767 | 1,904,922 |
| 2024-08-09 | 18.390 | 18.920 | 18.310 | 18.670 | 16.086 | 1,946,781 |
| 2024-08-08 | 17.930 | 18.260 | 17.850 | 18.200 | 15.681 | 5,291,635 |
| 2024-08-07 | 17.830 | 18.140 | 17.830 | 17.930 | 15.448 | 2,272,684 |
| 2024-08-06 | 17.970 | 18.190 | 17.820 | 17.820 | 15.354 | 1,750,995 |
| 2024-08-05 | 17.750 | 17.950 | 17.410 | 17.810 | 15.345 | 3,146,964 |
| 2024-08-02 | 17.860 | 18.030 | 17.680 | 18.020 | 15.526 | 3,178,303 |
| 2024-08-01 | 17.470 | 17.830 | 17.430 | 17.730 | 15.276 | 3,222,820 |
| 2024-07-31 | 17.000 | 17.510 | 16.930 | 17.400 | 14.992 | 5,187,541 |
| 2024-07-30 | 16.950 | 17.030 | 16.570 | 16.950 | 14.604 | 1,779,345 |
| 2024-07-29 | 17.010 | 17.290 | 16.880 | 16.910 | 14.570 | 3,868,203 |
| 2024-07-26 | 17.020 | 17.350 | 16.940 | 17.240 | 14.854 | 4,661,091 |
| 2024-07-25 | 17.260 | 17.260 | 16.870 | 17.030 | 14.673 | 2,750,853 |
| 2024-07-24 | 17.060 | 17.150 | 16.930 | 17.040 | 14.682 | 1,362,968 |
| 2024-07-23 | 17.080 | 17.490 | 17.030 | 17.080 | 14.716 | 1,281,354 |
| 2024-07-22 | 17.190 | 17.340 | 16.940 | 17.250 | 14.862 | 1,929,506 |
| 2024-07-19 | 17.230 | 17.230 | 16.910 | 16.950 | 14.604 | 1,433,065 |
| 2024-07-18 | 17.330 | 17.330 | 16.910 | 16.980 | 14.630 | 2,730,920 |
| 2024-07-17 | 17.500 | 17.550 | 17.250 | 17.330 | 14.931 | 1,162,199 |
| 2024-07-16 | 17.200 | 17.670 | 17.200 | 17.500 | 15.078 | 1,735,160 |
| 2024-07-15 | 17.630 | 17.690 | 17.220 | 17.370 | 14.966 | 1,251,011 |
| 2024-07-12 | 17.130 | 17.720 | 16.950 | 17.610 | 15.173 | 11,150,805 |
| 2024-07-11 | 17.430 | 17.550 | 17.120 | 17.120 | 14.751 | 1,665,284 |
| 2024-07-10 | 16.950 | 17.420 | 16.950 | 17.250 | 14.862 | 2,189,298 |
| 2024-07-09 | 16.810 | 17.250 | 16.640 | 17.140 | 14.768 | 2,283,204 |
| 2024-07-08 | 17.190 | 17.250 | 16.860 | 16.980 | 14.630 | 1,783,663 |
| 2024-07-05 | 16.790 | 17.230 | 16.780 | 17.190 | 14.811 | 1,737,818 |
| 2024-07-04 | 17.250 | 17.340 | 16.920 | 16.970 | 14.621 | 2,309,339 |
| 2024-07-03 | 16.700 | 17.220 | 16.700 | 16.990 | 14.639 | 5,083,779 |
| 2024-07-02 | 16.890 | 17.050 | 16.740 | 16.740 | 14.423 | 3,749,713 |
| 2024-07-01 | 17.270 | 17.290 | 16.810 | 16.890 | 14.552 | 2,706,114 |
| 2024-06-28 | 17.690 | 17.720 | 17.240 | 17.240 | 14.854 | 2,689,725 |
| 2024-06-27 | 17.460 | 17.740 | 17.430 | 17.700 | 15.250 | 1,858,412 |
| 2024-06-26 | 17.580 | 17.630 | 17.220 | 17.490 | 15.069 | 1,636,603 |
| 2024-06-25 | 17.310 | 17.660 | 17.270 | 17.490 | 15.069 | 1,802,821 |
| 2024-06-24 | 17.330 | 17.700 | 17.310 | 17.310 | 14.914 | 1,448,458 |
| 2024-06-21 | 17.060 | 17.440 | 16.970 | 17.240 | 14.854 | 2,349,869 |
| 2024-06-20 | 17.250 | 17.600 | 16.980 | 17.060 | 14.699 | 3,094,806 |
| 2024-06-19 | 17.140 | 17.240 | 16.900 | 17.110 | 14.742 | 4,182,368 |
| 2024-06-18 | 17.250 | 17.390 | 17.080 | 17.190 | 14.811 | 2,107,573 |
| 2024-06-17 | 17.520 | 17.560 | 17.200 | 17.250 | 14.862 | 1,665,284 |
| 2024-06-14 | 17.490 | 17.740 | 17.360 | 17.610 | 15.173 | 879,263 |
| 2024-06-13 | 17.530 | 17.590 | 17.140 | 17.530 | 15.104 | 2,201,036 |
| 2024-06-12 | 17.900 | 18.170 | 17.400 | 17.580 | 15.147 | 8,804,701 |
| 2024-06-11 | 17.520 | 17.810 | 17.520 | 17.650 | 15.207 | 1,093,984 |
| 2024-06-10 | 18.070 | 18.070 | 17.500 | 17.610 | 15.173 | 1,397,186 |
| 2024-06-07 | 18.190 | 18.290 | 17.960 | 18.030 | 15.535 | 756,011 |
| 2024-06-06 | 17.940 | 18.470 | 17.910 | 18.320 | 15.784 | 1,893,516 |
| 2024-06-05 | 18.290 | 18.300 | 17.730 | 18.000 | 15.509 | 1,966,714 |
| 2024-06-04 | 18.380 | 18.410 | 18.100 | 18.300 | 15.767 | 1,585,331 |
| 2024-06-03 | 18.540 | 18.860 | 18.340 | 18.500 | 15.939 | 3,038,773 |
| 2024-05-31 | 18.220 | 18.620 | 18.090 | 18.540 | 15.974 | 2,230,714 |
| 2024-05-29 | 18.000 | 18.280 | 17.710 | 18.170 | 15.655 | 2,272,795 |
| 2024-05-28 | 18.980 | 18.980 | 18.060 | 18.240 | 15.715 | 3,763,113 |
| 2024-05-27 | 18.710 | 18.750 | 18.570 | 18.670 | 16.086 | 1,122,112 |
| 2024-05-24 | 19.000 | 19.000 | 18.450 | 18.700 | 16.112 | 1,762,402 |
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.