GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	18.160	18.260	17.780	18.200	15.405	3,176,420
2024-02-26	18.210	18.360	18.030	18.090	15.312	681,041
2024-02-23	18.260	18.380	18.060	18.210	15.414	1,031,528
2024-02-22	18.290	18.470	18.220	18.300	15.490	1,276,924
2024-02-21	18.500	18.620	18.220	18.270	15.464	983,357
2024-02-20	18.370	18.810	18.360	18.530	15.685	2,286,305
2024-02-19	18.290	18.540	18.260	18.430	15.600	899,196
2024-02-16	18.360	18.500	18.070	18.290	15.481	1,740,143
2024-02-15	18.500	18.610	18.280	18.360	15.541	964,531
2024-02-14	18.500	18.580	18.220	18.350	15.532	1,279,693
2024-02-09	18.570	18.850	18.430	18.570	15.718	1,053,233
2024-02-08	19.140	19.140	18.360	18.570	15.718	2,178,003
2024-02-07	18.720	19.290	18.650	19.090	16.159	4,360,879
2024-02-06	18.740	18.990	18.500	18.740	15.862	2,278,553
2024-02-05	18.590	19.110	18.520	18.750	15.871	1,812,677
2024-02-02	19.290	19.290	18.560	18.650	15.786	3,202,444
2024-02-01	18.900	19.250	18.470	19.150	16.209	2,068,040
2024-01-31	18.730	19.640	18.730	19.120	16.184	1,899,496
2024-01-30	19.020	19.060	18.640	18.800	15.913	1,386,888
2024-01-29	19.210	19.340	18.930	19.020	16.099	641,729
2024-01-26	19.200	19.360	18.900	19.130	16.192	1,028,317
2024-01-25	18.810	19.280	18.530	19.100	16.167	1,731,948
2024-01-24	18.160	18.830	18.160	18.650	15.786	2,165,268
2024-01-23	18.160	18.380	17.910	18.130	15.346	1,554,213
2024-01-22	18.390	18.390	17.920	18.190	15.397	1,388,659
2024-01-19	18.170	18.460	17.870	18.310	15.498	6,836,325
2024-01-18	18.280	18.350	18.040	18.200	15.405	924,665
2024-01-17	18.480	18.480	18.130	18.270	15.464	1,638,485
2024-01-16	18.280	18.510	18.200	18.440	15.608	1,658,750
2024-01-15	18.340	18.450	18.120	18.360	15.541	967,632
2024-01-12	18.400	18.430	17.960	18.430	15.600	2,475,889
2024-01-11	18.750	18.840	18.280	18.380	15.558	1,889,308
2024-01-10	19.130	19.180	18.610	18.750	15.871	1,277,367
2024-01-09	19.050	19.070	18.800	19.030	16.108	991,330
2024-01-08	18.700	19.260	18.280	19.060	16.133	1,984,764
2024-01-05	18.300	18.870	18.180	18.800	15.913	1,519,774
2024-01-04	18.540	18.580	18.150	18.300	15.490	1,804,371
2024-01-03	18.280	18.920	18.280	18.510	15.668	1,610,468
2024-01-02	18.850	18.950	18.120	18.310	15.498	2,734,020
2023-12-28	19.050	19.120	18.770	18.850	15.955	2,053,533
2023-12-27	18.920	19.400	18.640	19.080	16.150	2,735,017
2023-12-26	19.440	19.550	18.970	19.020	16.099	1,389,324
2023-12-22	19.470	19.740	19.340	19.500	16.506	1,529,962
2023-12-21	19.120	19.490	19.060	19.490	16.497	1,550,337
2023-12-20	19.540	19.760	19.000	19.130	16.192	2,670,900
2023-12-19	19.350	19.770	19.150	19.620	16.607	2,715,527
2023-12-18	19.230	19.490	19.120	19.270	16.311	922,008
2023-12-15	19.130	19.240	18.970	19.200	16.252	1,685,549
2023-12-14	19.650	19.750	19.010	19.030	16.108	1,499,066
2023-12-13	19.300	19.760	19.160	19.580	16.573	2,694,708
2023-12-12	19.050	19.400	18.950	19.230	16.277	1,055,669
2023-12-11	18.800	19.080	18.640	18.960	16.049	1,574,589
2023-12-08	18.490	19.040	18.410	18.800	15.913	2,978,642
2023-12-07	17.760	18.390	17.670	18.390	15.566	1,672,814
2023-12-06	17.800	17.870	17.700	17.760	15.033	1,820,761
2023-12-05	17.900	17.940	17.650	17.740	15.016	1,174,270
2023-12-04	18.050	18.290	17.680	17.800	15.067	1,319,448
2023-12-01	17.720	18.040	17.620	18.040	15.270	2,253,526
2023-11-30	18.020	18.100	17.690	17.850	15.109	3,442,193
2023-11-29	18.310	18.530	17.890	18.010	15.244	1,556,539

← NewerPage 12 of 21 · 1,250 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.