GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	18.000	18.660	17.920	18.310	15.498	1,742,912
2023-11-27	17.970	18.080	17.740	18.000	15.236	1,781,559
2023-11-24	17.780	18.160	17.650	17.840	15.101	1,263,746
2023-11-23	17.600	17.960	17.560	17.760	15.033	681,373
2023-11-22	17.450	17.800	17.280	17.600	14.897	1,682,781
2023-11-21	18.050	18.050	17.350	17.440	14.762	1,879,009
2023-11-20	18.050	18.430	17.980	18.040	15.270	6,004,791
2023-11-17	18.150	18.400	18.010	18.010	15.244	2,342,006
2023-11-16	17.250	18.260	17.200	18.110	15.329	5,018,222
2023-11-14	16.940	17.520	16.840	17.310	14.652	4,714,356
2023-11-13	16.740	17.030	16.630	16.840	14.254	1,140,937
2023-11-10	16.840	17.010	16.260	16.750	14.178	3,875,069
2023-11-09	16.920	17.170	16.750	16.800	14.220	927,212
2023-11-08	16.870	17.180	16.700	16.750	14.178	1,144,924
2023-11-07	16.660	17.170	16.660	16.830	14.246	1,826,519
2023-11-06	17.000	17.050	16.630	16.730	14.161	1,582,895
2023-11-03	16.360	17.250	16.230	16.880	14.288	3,229,132
2023-11-01	16.040	16.200	15.880	16.060	13.594	3,699,327
2023-10-31	16.160	16.370	15.890	16.060	13.594	1,407,596
2023-10-30	16.300	16.460	15.880	16.010	13.552	2,156,852
2023-10-27	16.780	16.930	16.210	16.250	13.755	1,428,304
2023-10-26	16.520	16.940	16.500	16.690	14.127	1,088,669
2023-10-25	16.720	16.890	16.360	16.480	13.949	1,161,867
2023-10-24	16.690	16.890	16.550	16.720	14.153	1,478,468
2023-10-23	15.960	16.690	15.950	16.530	13.992	2,168,590
2023-10-20	15.560	16.150	15.430	16.050	13.585	2,873,219
2023-10-19	15.630	15.880	15.560	15.700	13.289	1,630,291
2023-10-18	15.900	15.960	15.480	15.660	13.255	3,736,203
2023-10-17	16.080	16.280	15.930	16.020	13.560	2,207,127
2023-10-16	16.350	16.390	16.020	16.160	13.678	1,263,968
2023-10-13	16.950	16.970	16.230	16.230	13.738	2,118,869
2023-10-11	17.130	17.200	16.750	16.900	14.305	1,094,760
2023-10-10	16.960	17.310	16.890	17.120	14.491	1,164,303
2023-10-09	16.800	16.980	16.470	16.920	14.322	1,636,713
2023-10-06	16.500	17.030	16.210	16.900	14.305	4,229,321
2023-10-05	16.830	16.970	16.510	16.740	14.169	1,048,803
2023-10-04	16.780	16.990	16.660	16.750	14.178	1,751,881
2023-10-03	16.980	17.300	16.660	16.770	14.195	2,326,725
2023-10-02	17.190	17.290	16.870	17.170	14.533	1,886,982
2023-09-29	17.400	17.540	17.000	17.190	14.550	1,875,798
2023-09-28	16.840	17.300	16.800	17.060	14.440	1,673,479
2023-09-27	17.130	17.250	16.480	16.800	14.220	3,164,793
2023-09-26	17.240	17.410	16.890	17.000	14.390	4,210,828
2023-09-25	17.430	17.700	17.270	17.410	14.737	1,871,257
2023-09-22	17.640	17.830	17.550	17.560	14.864	2,096,721
2023-09-21	17.900	17.940	17.260	17.560	14.864	2,322,738
2023-09-20	17.940	18.650	17.790	18.070	15.295	3,196,132
2023-09-19	18.250	18.280	17.770	17.940	15.185	2,386,191
2023-09-18	18.280	18.520	18.020	18.190	15.397	1,791,194
2023-09-15	18.400	18.600	17.890	18.170	15.380	2,966,793
2023-09-14	18.470	18.470	18.200	18.350	15.532	1,544,911
2023-09-13	17.970	18.600	17.890	18.270	15.464	2,678,762
2023-09-12	17.880	18.100	17.670	18.010	15.244	1,723,865
2023-09-11	17.660	17.930	17.510	17.820	15.084	1,753,210
2023-09-08	17.640	17.750	17.500	17.640	14.931	1,558,975
2023-09-06	18.190	18.330	17.620	17.680	14.965	3,482,612
2023-09-05	18.450	18.460	18.020	18.180	15.388	3,069,669
2023-09-04	18.510	18.840	18.470	18.600	15.744	1,358,871
2023-09-01	18.860	19.040	18.570	18.880	15.981	3,417,277
2023-08-31	18.870	18.900	18.070	18.470	15.634	3,480,065

← NewerPage 13 of 21 · 1,245 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.