GPS Participações e Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 18.890 | 18.960 | 18.540 | 18.800 | 16.198 | 2,768,017 |
| 2024-05-22 | 19.190 | 19.310 | 18.910 | 18.990 | 16.362 | 2,497,372 |
| 2024-05-21 | 19.250 | 19.300 | 19.010 | 19.190 | 16.534 | 1,633,059 |
| 2024-05-20 | 19.150 | 19.850 | 19.000 | 19.290 | 16.620 | 2,824,715 |
| 2024-05-17 | 18.950 | 19.140 | 18.900 | 19.070 | 16.431 | 760,330 |
| 2024-05-16 | 19.450 | 19.450 | 18.940 | 19.050 | 16.413 | 1,573,925 |
| 2024-05-15 | 19.090 | 19.400 | 19.050 | 19.220 | 16.560 | 1,653,213 |
| 2024-05-14 | 19.120 | 19.400 | 18.950 | 19.220 | 16.560 | 4,349,140 |
| 2024-05-13 | 19.330 | 19.440 | 18.930 | 19.150 | 16.500 | 1,619,106 |
| 2024-05-10 | 19.090 | 19.860 | 18.950 | 19.340 | 16.663 | 3,508,636 |
| 2024-05-09 | 18.980 | 18.980 | 18.400 | 18.660 | 16.077 | 1,487,217 |
| 2024-05-08 | 19.020 | 19.020 | 18.650 | 18.840 | 16.233 | 2,206,906 |
| 2024-05-07 | 19.140 | 19.240 | 18.840 | 18.990 | 16.362 | 1,814,781 |
| 2024-05-06 | 19.200 | 19.560 | 19.010 | 19.100 | 16.457 | 1,818,214 |
| 2024-05-03 | 18.750 | 19.420 | 18.750 | 19.100 | 16.457 | 2,569,242 |
| 2024-05-02 | 18.850 | 19.100 | 18.600 | 18.650 | 16.069 | 1,779,234 |
| 2024-04-30 | 19.100 | 19.210 | 18.700 | 18.750 | 16.155 | 1,747,230 |
| 2024-04-29 | 18.960 | 19.340 | 18.880 | 19.200 | 16.543 | 1,063,421 |
| 2024-04-26 | 18.730 | 19.260 | 18.660 | 18.960 | 16.336 | 1,567,834 |
| 2024-04-25 | 18.400 | 18.640 | 18.170 | 18.630 | 16.052 | 2,176,231 |
| 2024-04-24 | 18.860 | 18.860 | 18.440 | 18.540 | 15.974 | 1,793,076 |
| 2024-04-23 | 18.800 | 18.890 | 18.500 | 18.760 | 16.164 | 2,451,416 |
| 2024-04-22 | 18.720 | 19.000 | 18.680 | 18.830 | 16.224 | 1,988,862 |
| 2024-04-19 | 18.650 | 19.030 | 18.600 | 18.720 | 16.129 | 1,680,234 |
| 2024-04-18 | 18.350 | 18.820 | 18.350 | 18.550 | 15.983 | 1,573,593 |
| 2024-04-17 | 18.460 | 18.890 | 18.420 | 18.420 | 15.871 | 4,871,272 |
| 2024-04-16 | 18.960 | 19.060 | 18.450 | 18.450 | 15.896 | 5,273,031 |
| 2024-04-15 | 19.640 | 19.680 | 18.880 | 19.060 | 16.422 | 4,745,473 |
| 2024-04-12 | 20.180 | 20.290 | 19.500 | 19.740 | 17.008 | 3,902,865 |
| 2024-04-11 | 20.010 | 20.310 | 19.670 | 20.170 | 17.378 | 2,943,427 |
| 2024-04-10 | 20.190 | 20.190 | 19.640 | 20.070 | 16.988 | 4,534,627 |
| 2024-04-09 | 20.090 | 20.280 | 19.870 | 20.190 | 17.090 | 3,058,595 |
| 2024-04-08 | 20.050 | 20.130 | 19.920 | 20.040 | 16.963 | 1,251,122 |
| 2024-04-05 | 20.290 | 20.290 | 19.900 | 20.050 | 16.971 | 1,973,690 |
| 2024-04-04 | 20.560 | 20.760 | 20.120 | 20.200 | 17.098 | 2,780,088 |
| 2024-04-03 | 20.520 | 20.570 | 20.020 | 20.270 | 17.157 | 2,796,588 |
| 2024-04-02 | 20.520 | 20.780 | 20.320 | 20.560 | 17.403 | 3,206,320 |
| 2024-04-01 | 20.820 | 20.860 | 20.480 | 20.500 | 17.352 | 2,096,610 |
| 2024-03-28 | 19.680 | 20.870 | 19.590 | 20.720 | 17.538 | 10,135,998 |
| 2024-03-27 | 19.460 | 19.640 | 19.330 | 19.450 | 16.463 | 2,086,533 |
| 2024-03-26 | 19.100 | 19.650 | 19.100 | 19.420 | 16.438 | 3,822,025 |
| 2024-03-25 | 19.360 | 19.490 | 19.080 | 19.200 | 16.252 | 1,541,368 |
| 2024-03-22 | 19.550 | 19.880 | 19.210 | 19.260 | 16.302 | 4,853,997 |
| 2024-03-21 | 19.730 | 19.850 | 19.440 | 19.670 | 16.650 | 3,118,504 |
| 2024-03-20 | 19.050 | 19.750 | 18.940 | 19.610 | 16.599 | 2,027,177 |
| 2024-03-19 | 18.710 | 19.020 | 18.710 | 18.960 | 16.049 | 1,139,498 |
| 2024-03-18 | 18.630 | 18.910 | 18.620 | 18.710 | 15.837 | 1,609,029 |
| 2024-03-15 | 18.530 | 18.750 | 18.270 | 18.630 | 15.769 | 2,321,077 |
| 2024-03-14 | 18.200 | 18.550 | 18.000 | 18.420 | 15.592 | 2,918,954 |
| 2024-03-13 | 17.870 | 18.210 | 17.740 | 18.010 | 15.244 | 2,255,963 |
| 2024-03-12 | 17.720 | 17.900 | 17.500 | 17.900 | 15.151 | 1,463,297 |
| 2024-03-11 | 17.670 | 17.820 | 17.500 | 17.590 | 14.889 | 2,751,628 |
| 2024-03-08 | 17.560 | 17.990 | 17.470 | 17.730 | 15.007 | 1,718,881 |
| 2024-03-07 | 17.580 | 17.760 | 17.380 | 17.740 | 15.016 | 1,671,817 |
| 2024-03-06 | 17.540 | 18.030 | 17.090 | 17.670 | 14.957 | 4,458,218 |
| 2024-03-05 | 17.430 | 17.630 | 17.320 | 17.480 | 14.796 | 1,040,941 |
| 2024-03-04 | 17.590 | 17.730 | 17.200 | 17.420 | 14.745 | 2,022,526 |
| 2024-03-01 | 17.920 | 18.100 | 17.460 | 17.680 | 14.965 | 2,790,829 |
| 2024-02-29 | 17.940 | 18.020 | 17.480 | 17.910 | 15.160 | 2,297,047 |
| 2024-02-28 | 18.200 | 18.240 | 17.750 | 18.040 | 15.270 | 1,838,700 |
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.