GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.630	12.040	11.630	11.990	11.990	2,731,400
2026-07-21	12.140	12.140	11.630	11.800	11.800	2,965,200
2026-07-20	12.550	12.660	12.100	12.100	12.100	2,235,000
2026-07-17	12.290	12.640	12.270	12.540	12.540	2,744,300
2026-07-16	12.750	12.860	12.360	12.360	12.360	1,890,700
2026-07-15	12.990	13.030	12.800	12.810	12.810	1,542,500
2026-07-14	13.010	13.150	12.820	12.960	12.960	2,585,200
2026-07-13	12.820	13.280	12.790	12.930	12.930	8,233,100
2026-07-10	12.620	12.920	12.590	12.820	12.820	1,752,200
2026-07-09	12.150	12.530	12.130	12.380	12.380	1,743,500
2026-07-08	12.380	12.450	12.040	12.100	12.100	3,887,600
2026-07-07	12.740	12.920	12.310	12.370	12.370	5,584,400
2026-07-06	12.310	12.770	12.180	12.670	12.670	5,728,700
2026-07-03	12.500	12.650	12.340	12.390	12.390	3,143,400
2026-07-02	11.820	12.460	11.810	12.460	12.460	5,564,900
2026-07-01	11.470	11.870	11.470	11.660	11.660	2,864,100
2026-06-30	11.690	11.700	11.370	11.590	11.590	1,732,100
2026-06-29	11.710	11.870	11.690	11.690	11.690	934,600
2026-06-26	11.770	12.090	11.670	11.840	11.840	2,259,400
2026-06-25	11.710	12.030	11.710	11.760	11.760	1,701,000
2026-06-24	11.530	11.830	11.520	11.680	11.680	1,974,100
2026-06-23	11.410	11.710	11.270	11.580	11.580	2,759,900
2026-06-22	11.260	11.570	11.240	11.500	11.500	2,861,800
2026-06-19	11.200	11.320	11.120	11.250	11.250	2,755,600
2026-06-18	11.270	11.420	11.180	11.300	11.300	1,895,200
2026-06-17	11.370	11.640	11.270	11.270	11.270	2,982,100
2026-06-16	11.340	11.510	11.320	11.340	11.340	2,760,000
2026-06-15	11.770	12.040	11.380	11.380	11.380	5,540,600
2026-06-12	11.900	12.070	11.650	11.650	11.650	2,634,100
2026-06-11	11.820	12.040	11.600	11.900	11.900	6,922,900
2026-06-10	12.010	12.100	11.810	11.810	11.810	2,858,600
2026-06-09	11.850	12.120	11.850	12.100	12.100	2,390,900
2026-06-08	11.760	11.950	11.740	11.750	11.750	3,181,100
2026-06-05	11.850	12.070	11.730	11.890	11.890	4,134,600
2026-06-03	11.800	11.840	11.570	11.840	11.840	5,368,700
2026-06-02	12.310	12.340	11.870	11.870	11.870	2,931,300
2026-06-01	12.320	12.420	12.100	12.250	12.250	4,607,300
2026-05-29	12.340	12.490	12.050	12.210	12.210	4,733,500
2026-05-28	12.590	12.780	12.340	12.400	12.400	4,129,300
2026-05-27	12.670	12.920	12.500	12.570	12.570	4,283,500
2026-05-26	12.960	12.960	12.550	12.630	12.630	4,888,200
2026-05-25	13.120	13.340	13.000	13.040	13.040	4,833,500
2026-05-22	13.250	13.260	13.010	13.110	13.110	3,498,100
2026-05-21	13.320	13.470	13.170	13.300	13.300	3,215,000
2026-05-20	13.010	13.720	13.010	13.450	13.450	3,433,600
2026-05-19	13.050	13.190	12.870	13.020	13.020	2,717,500
2026-05-18	13.350	13.400	13.080	13.190	13.190	2,634,900
2026-05-15	13.410	13.510	13.080	13.350	13.350	5,149,900
2026-05-14	13.770	13.820	13.580	13.660	13.660	2,036,300
2026-05-13	13.990	13.990	13.470	13.640	13.640	5,113,000
2026-05-12	14.410	14.410	13.960	14.050	14.050	6,183,700
2026-05-11	14.540	14.940	14.250	14.390	14.390	3,513,300
2026-05-08	15.000	15.530	14.460	14.810	14.810	11,104,400
2026-05-07	14.820	15.440	14.820	15.230	15.230	4,958,900
2026-05-06	14.810	15.290	14.810	14.860	14.860	2,822,900
2026-05-05	14.610	14.950	14.570	14.680	14.680	3,234,000
2026-05-04	14.920	14.990	14.640	14.720	14.720	5,114,400
2026-04-30	14.960	15.120	14.850	15.080	15.080	4,850,900
2026-04-29	15.010	15.060	14.680	14.830	14.830	4,510,100
2026-04-28	15.170	15.480	14.900	15.120	15.120	4,148,700

← NewerPage 2 of 3 · 124 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.