GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	15.250	15.630	15.090	15.230	12.891	1,573,039
2023-06-05	15.110	15.270	14.880	15.120	12.798	895,430
2023-06-02	15.360	15.610	15.140	15.140	12.815	1,682,227
2023-06-01	14.820	15.180	14.800	15.090	12.773	3,008,098
2023-05-31	14.700	15.000	14.620	14.880	12.595	2,745,316
2023-05-30	15.130	15.130	14.650	14.690	12.434	955,340
2023-05-29	15.200	15.400	14.930	15.020	12.714	1,132,300
2023-05-26	15.320	15.490	15.130	15.190	12.857	2,595,930
2023-05-25	14.800	15.350	14.740	15.220	12.883	3,117,065
2023-05-24	14.600	14.800	14.480	14.570	12.333	869,961
2023-05-23	14.580	14.800	14.500	14.570	12.333	1,224,545
2023-05-22	14.450	14.770	14.450	14.650	12.400	2,147,328
2023-05-19	14.800	14.980	14.500	14.540	12.307	2,977,756
2023-05-18	14.540	14.800	14.480	14.750	12.485	2,178,114
2023-05-17	14.540	14.670	14.500	14.570	12.333	1,640,700
2023-05-16	14.670	14.730	14.430	14.490	12.265	3,132,347
2023-05-15	14.390	14.850	14.390	14.660	12.409	2,078,892
2023-05-12	14.060	14.540	14.020	14.430	12.214	4,527,651
2023-05-11	13.490	14.280	13.490	14.150	11.977	4,635,067
2023-05-10	13.140	13.720	13.140	13.630	11.537	1,734,828
2023-05-09	13.280	13.590	13.180	13.240	11.207	2,026,070
2023-05-08	13.310	13.500	13.200	13.300	11.258	3,446,733
2023-05-05	12.630	13.420	12.630	13.270	11.232	4,915,124
2023-05-04	12.570	12.710	12.490	12.490	10.572	1,615,119
2023-05-03	12.090	12.410	12.020	12.320	10.428	990,665
2023-05-02	12.600	12.600	12.070	12.110	10.250	1,718,660
2023-04-28	12.510	12.760	12.470	12.590	10.657	1,683,999
2023-04-27	12.380	12.510	12.240	12.420	10.513	913,259
2023-04-26	12.300	12.490	12.290	12.360	10.462	1,207,048
2023-04-25	12.420	12.500	12.240	12.340	10.445	996,313
2023-04-24	12.390	12.680	12.350	12.430	10.521	1,191,988
2023-04-20	12.150	12.500	11.980	12.450	10.538	1,514,126
2023-04-19	12.580	12.580	12.050	12.150	10.284	2,245,221
2023-04-18	12.770	12.920	12.590	12.680	10.733	2,047,996
2023-04-17	12.660	12.830	12.510	12.670	10.724	980,810
2023-04-14	12.430	12.770	12.390	12.640	10.699	1,674,586
2023-04-13	12.440	12.670	12.280	12.560	10.631	1,444,914
2023-04-12	12.490	12.830	12.370	12.410	10.504	1,667,277
2023-04-11	12.020	12.670	12.000	12.450	10.538	2,914,856
2023-04-10	12.100	12.220	11.860	11.860	10.039	1,388,549
2023-04-06	11.940	12.250	11.940	12.050	10.200	1,057,441
2023-04-05	12.440	12.460	12.070	12.270	10.386	1,421,881
2023-04-04	12.300	12.630	12.300	12.340	10.202	1,562,186
2023-04-03	12.150	12.340	11.810	12.190	10.078	1,405,713
2023-03-31	12.260	12.340	11.950	12.100	10.004	2,336,691
2023-03-30	12.290	12.470	12.190	12.260	10.136	2,494,272
2023-03-29	12.000	12.050	11.810	11.980	9.905	2,280,436
2023-03-28	12.090	12.250	11.850	11.920	9.855	1,901,821
2023-03-27	11.910	12.210	11.910	12.070	9.979	822,122
2023-03-24	11.760	11.970	11.630	11.870	9.814	1,171,169
2023-03-23	12.000	12.090	11.580	11.720	9.690	1,096,753
2023-03-22	11.750	12.350	11.750	12.010	9.930	907,944
2023-03-21	11.950	11.980	11.700	11.820	9.772	1,276,703
2023-03-20	11.990	12.100	11.790	11.870	9.814	1,776,908
2023-03-17	12.160	12.230	11.980	12.050	9.963	1,629,737
2023-03-16	12.320	12.430	12.200	12.280	10.153	980,478
2023-03-15	12.120	12.480	12.050	12.350	10.211	1,123,662
2023-03-14	12.450	12.590	12.250	12.340	10.202	1,285,340
2023-03-13	12.450	12.720	12.310	12.480	10.318	1,222,109
2023-03-10	12.710	12.780	12.400	12.620	10.434	1,883,106

← NewerPage 15 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.