GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	12.590	13.080	12.460	12.700	10.500	3,003,336
2023-03-08	12.400	12.680	12.310	12.590	10.409	2,823,054
2023-03-07	12.710	12.710	12.200	12.440	10.285	2,060,952
2023-03-06	12.480	12.750	12.350	12.570	10.392	3,579,730
2023-03-03	11.960	12.800	11.960	12.500	10.335	45,619,801
2023-03-02	11.680	11.930	11.670	11.860	9.805	1,671,153
2023-03-01	11.770	11.940	11.540	11.740	9.706	3,738,750
2023-02-28	11.780	12.020	11.560	11.800	9.756	1,848,113
2023-02-27	11.680	12.020	11.650	11.840	9.789	2,041,684
2023-02-24	11.740	11.850	11.500	11.710	9.681	1,046,921
2023-02-23	11.820	11.890	11.660	11.760	9.723	995,316
2023-02-22	11.620	11.720	11.340	11.720	9.690	2,113,553
2023-02-17	11.830	11.830	11.600	11.680	9.657	759,887
2023-02-16	11.630	11.930	11.490	11.900	9.839	1,010,820
2023-02-15	11.450	11.770	11.230	11.650	9.632	943,491
2023-02-14	11.740	11.820	11.270	11.420	9.442	2,446,322
2023-02-13	11.840	11.870	11.620	11.700	9.673	5,164,729
2023-02-10	11.480	11.940	11.480	11.830	9.781	699,202
2023-02-09	11.770	11.770	11.450	11.520	9.524	3,344,964
2023-02-08	11.840	11.890	11.590	11.780	9.739	843,273
2023-02-07	11.980	11.990	11.680	11.730	9.698	712,048
2023-02-06	12.150	12.150	11.750	11.940	9.872	2,067,154
2023-02-03	12.350	12.380	11.960	12.090	9.996	1,386,334
2023-02-02	12.470	12.840	12.350	12.390	10.244	1,106,166
2023-02-01	12.390	12.700	12.390	12.560	10.384	1,550,337
2023-01-31	12.260	12.590	12.200	12.400	10.252	962,870
2023-01-30	12.310	12.390	11.980	12.250	10.128	1,486,663
2023-01-27	12.380	12.520	12.240	12.270	10.144	705,957
2023-01-26	12.550	12.700	12.300	12.570	10.392	1,972,251
2023-01-25	12.340	12.680	12.180	12.530	10.359	1,642,472
2023-01-24	12.110	12.380	12.010	12.290	10.161	2,481,094
2023-01-23	11.870	12.240	11.860	12.080	9.987	1,179,474
2023-01-20	11.880	11.940	11.790	11.880	9.822	775,944
2023-01-19	11.630	11.940	11.620	11.880	9.822	1,488,324
2023-01-18	11.510	11.930	11.510	11.760	9.723	2,290,402
2023-01-17	11.380	11.710	11.370	11.650	9.632	928,652
2023-01-16	11.340	11.530	11.290	11.500	9.508	753,242
2023-01-13	11.350	11.470	11.120	11.450	9.467	1,166,297
2023-01-12	11.390	11.940	11.340	11.470	9.483	1,406,267
2023-01-11	11.680	11.860	11.210	11.530	9.533	2,627,712
2023-01-10	10.960	11.770	10.950	11.710	9.681	1,351,673
2023-01-09	10.800	11.290	10.780	11.070	9.152	992,659
2023-01-06	11.030	11.550	11.000	11.270	9.318	1,809,133
2023-01-05	10.950	11.240	10.910	11.010	9.103	833,749
2023-01-04	10.790	11.020	10.650	10.880	8.995	1,165,300
2023-01-03	11.260	11.460	10.730	10.740	8.879	2,980,303
2023-01-02	11.760	11.760	11.180	11.300	9.342	1,222,219
2022-12-29	11.830	12.170	11.690	11.910	9.847	1,840,361
2022-12-28	11.970	12.250	11.880	11.880	9.822	983,135
2022-12-27	12.030	12.220	11.800	11.940	9.872	2,101,704
2022-12-26	11.950	12.310	11.820	11.970	9.896	1,095,535
2022-12-23	11.550	12.300	11.550	11.960	9.888	2,088,305
2022-12-22	11.180	11.620	11.180	11.540	9.541	827,548
2022-12-21	11.190	11.360	11.020	11.170	9.235	3,127,474
2022-12-20	10.850	11.270	10.690	11.200	9.260	1,489,985
2022-12-19	10.790	11.090	10.670	10.870	8.987	964,310
2022-12-16	10.830	10.960	10.660	10.750	8.888	6,917,497
2022-12-15	10.590	10.880	10.430	10.850	8.970	2,715,638
2022-12-14	10.460	10.760	10.350	10.650	8.805	736,410
2022-12-13	11.100	11.150	10.440	10.540	8.714	1,633,834

← NewerPage 16 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.