GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	18.780	19.060	18.600	18.770	15.888	1,788,868
2023-08-29	18.210	18.740	18.060	18.690	15.820	3,150,397
2023-08-28	18.640	18.640	17.970	18.120	15.338	2,325,396
2023-08-25	18.700	18.770	18.310	18.470	15.634	3,083,732
2023-08-24	18.730	18.830	18.520	18.570	15.718	4,558,657
2023-08-23	18.380	18.650	18.270	18.620	15.761	1,657,421
2023-08-22	17.990	18.550	17.900	18.430	15.600	4,389,228
2023-08-21	17.100	18.000	17.100	17.810	15.075	8,311,804
2023-08-18	17.110	17.240	16.900	17.220	14.576	2,353,966
2023-08-17	17.420	17.440	16.920	17.160	14.525	6,839,094
2023-08-16	17.600	17.700	17.290	17.380	14.711	1,858,633
2023-08-15	17.730	17.890	17.500	17.640	14.931	1,939,362
2023-08-14	18.030	18.030	17.660	17.780	15.050	1,532,066
2023-08-11	18.190	18.190	17.650	17.950	15.194	2,192,953
2023-08-10	18.310	18.480	18.070	18.190	15.397	2,690,832
2023-08-09	18.420	18.490	18.170	18.320	15.507	1,659,747
2023-08-08	17.980	18.390	17.890	18.280	15.473	1,394,528
2023-08-07	18.150	18.280	17.940	18.160	15.371	1,593,968
2023-08-04	17.860	18.390	17.820	18.110	15.329	1,877,902
2023-08-03	17.970	18.180	17.670	17.880	15.134	1,194,092
2023-08-02	17.400	17.890	17.290	17.780	15.050	2,516,198
2023-08-01	17.430	17.530	17.200	17.380	14.711	824,115
2023-07-31	17.780	17.780	17.410	17.430	14.754	1,823,197
2023-07-28	17.870	18.050	17.460	17.600	14.897	1,616,559
2023-07-27	17.940	18.100	17.800	17.820	15.084	1,325,649
2023-07-26	17.710	18.100	17.710	17.880	15.134	1,782,334
2023-07-25	17.640	17.920	17.590	17.850	15.109	2,163,496
2023-07-24	17.300	17.620	17.260	17.520	14.830	926,326
2023-07-21	17.470	17.560	17.290	17.400	14.728	750,917
2023-07-20	17.140	17.370	17.080	17.300	14.643	1,314,132
2023-07-19	17.260	17.260	16.840	17.140	14.508	1,544,358
2023-07-18	17.160	17.360	17.040	17.270	14.618	1,165,521
2023-07-17	16.900	17.240	16.740	17.140	14.508	1,474,482
2023-07-14	17.040	17.040	16.620	16.900	14.305	3,158,924
2023-07-13	17.190	17.200	16.800	16.980	14.373	1,864,945
2023-07-12	17.160	17.310	17.010	17.090	14.466	898,642
2023-07-11	17.150	17.160	16.370	17.130	14.500	2,501,027
2023-07-10	17.530	17.680	17.200	17.300	14.643	2,233,483
2023-07-07	17.340	17.730	17.330	17.580	14.880	1,343,921
2023-07-06	17.200	17.410	17.120	17.280	14.627	3,581,391
2023-07-05	17.200	17.620	17.170	17.370	14.703	2,093,952
2023-07-04	17.100	17.600	17.000	17.380	14.711	3,792,791
2023-07-03	17.000	17.390	16.820	17.100	14.474	5,846,988
2023-06-30	16.610	17.160	16.570	16.890	14.296	4,737,279
2023-06-29	16.080	16.820	16.010	16.580	14.034	3,133,343
2023-06-28	15.980	16.240	15.810	15.950	13.501	665,759
2023-06-27	16.140	16.260	15.420	15.980	13.526	1,887,868
2023-06-26	16.350	16.430	16.040	16.130	13.653	1,068,404
2023-06-23	15.740	16.500	15.740	16.400	13.882	2,010,234
2023-06-22	16.000	16.040	15.670	15.900	13.459	1,115,357
2023-06-21	15.900	16.140	15.780	16.100	13.628	1,054,008
2023-06-20	15.920	16.270	15.920	16.070	13.602	1,947,445
2023-06-19	15.970	16.090	15.700	15.990	13.535	845,820
2023-06-16	15.990	16.050	15.820	15.860	13.425	2,211,114
2023-06-15	15.850	16.170	15.690	16.070	13.602	2,038,251
2023-06-14	15.190	15.990	15.180	15.860	13.425	2,499,034
2023-06-13	15.430	15.470	15.010	15.180	12.849	1,165,743
2023-06-12	15.600	15.600	15.300	15.410	13.044	1,171,612
2023-06-09	15.880	15.980	15.380	15.470	13.095	2,077,895
2023-06-07	15.300	15.880	15.300	15.750	13.331	2,286,748

← NewerPage 14 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.