GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	13.390	13.550	13.020	13.220	10.930	49,917,116
2022-09-13	13.480	13.580	13.190	13.440	11.112	826,773
2022-09-12	13.860	13.980	13.620	13.660	11.294	1,148,578
2022-09-09	13.770	13.880	13.440	13.650	11.285	617,588
2022-09-08	13.750	13.850	13.390	13.550	11.203	715,813
2022-09-06	13.760	13.880	13.450	13.710	11.335	1,085,568
2022-09-05	14.090	14.170	13.790	13.950	11.533	788,900
2022-09-02	14.300	14.300	13.840	13.990	11.567	1,094,538
2022-09-01	13.630	14.300	13.560	14.230	11.765	1,289,770
2022-08-31	13.610	13.870	13.460	13.600	11.244	1,045,592
2022-08-30	13.450	13.670	13.300	13.540	11.194	769,632
2022-08-29	13.310	13.650	13.180	13.450	11.120	930,202
2022-08-26	13.560	13.700	13.170	13.360	11.046	1,379,579
2022-08-25	13.760	13.870	13.300	13.550	11.203	943,602
2022-08-24	13.520	13.720	13.320	13.710	11.335	1,203,615
2022-08-23	13.500	13.670	13.180	13.500	11.161	1,074,827
2022-08-22	13.020	13.550	12.910	13.400	11.079	1,169,508
2022-08-19	13.020	13.310	12.660	13.200	10.913	1,582,119
2022-08-18	13.370	13.390	12.910	13.070	10.806	1,853,207
2022-08-17	13.670	13.670	13.350	13.390	11.070	1,274,820
2022-08-16	13.760	13.940	13.500	13.740	11.360	808,611
2022-08-15	13.390	14.110	13.150	13.720	11.343	1,639,703
2022-08-12	13.930	13.960	13.310	13.500	11.161	25,350,793
2022-08-11	14.680	14.680	13.650	13.820	11.426	831,202
2022-08-10	14.100	14.650	13.960	14.310	11.831	1,855,643
2022-08-09	14.120	14.180	13.750	14.000	11.575	2,731,806
2022-08-08	14.560	14.750	13.870	14.030	11.600	1,224,324
2022-08-05	14.160	14.550	13.990	14.390	11.897	1,265,518
2022-08-04	13.410	14.470	13.400	14.150	11.699	1,507,703
2022-08-03	13.150	13.400	12.930	13.360	11.046	1,608,254
2022-08-02	12.720	13.280	12.690	13.150	10.872	1,242,263
2022-08-01	12.380	12.930	12.380	12.790	10.574	911,930
2022-07-29	12.540	12.600	12.340	12.410	10.260	697,652
2022-07-28	12.200	12.700	12.010	12.540	10.368	1,070,286
2022-07-27	11.990	12.330	11.870	12.150	10.045	1,455,545
2022-07-26	11.930	12.060	11.580	11.970	9.896	1,271,498
2022-07-25	11.670	12.060	11.420	11.940	9.872	795,434
2022-07-22	11.680	11.830	11.400	11.590	9.582	521,356
2022-07-21	11.630	11.880	11.530	11.560	9.557	340,409
2022-07-20	11.110	11.840	11.060	11.700	9.673	1,325,317
2022-07-19	10.880	11.190	10.790	11.190	9.252	852,464
2022-07-18	11.030	11.160	10.680	10.850	8.970	1,304,387
2022-07-15	10.900	10.990	10.650	10.960	9.061	1,119,786
2022-07-14	10.810	11.110	10.640	10.920	9.028	929,427
2022-07-13	10.770	11.060	10.640	10.920	9.028	1,277,810
2022-07-12	10.960	11.000	10.450	10.830	8.954	1,629,848
2022-07-11	11.130	11.170	10.640	10.980	9.078	1,243,260
2022-07-08	11.070	11.490	10.900	11.250	9.301	1,233,626
2022-07-07	11.260	11.440	11.050	11.050	9.136	1,184,901
2022-07-06	10.710	11.160	10.700	11.090	9.169	1,259,871
2022-07-05	10.660	10.840	10.510	10.720	8.863	1,915,996
2022-07-04	10.320	10.850	10.290	10.730	8.871	1,090,441
2022-07-01	10.590	10.780	10.290	10.350	8.557	3,403,213
2022-06-30	10.930	10.930	10.550	10.550	8.722	3,015,628
2022-06-29	11.010	11.150	10.740	10.870	8.987	649,148
2022-06-28	11.190	11.330	10.910	11.000	9.094	1,360,643
2022-06-27	11.290	11.550	11.050	11.050	9.136	2,691,608
2022-06-24	11.500	11.570	11.030	11.220	9.276	3,128,471
2022-06-23	11.330	11.600	11.220	11.410	9.433	1,173,162
2022-06-22	11.330	11.650	11.190	11.190	9.252	2,331,486

← NewerPage 18 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.