GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	16.290	16.290	15.930	16.000	13.228	778,601
2021-12-23	16.030	16.200	15.760	16.120	13.327	487,027
2021-12-22	16.190	16.230	15.760	16.020	13.245	995,095
2021-12-21	16.390	16.390	15.900	16.200	13.394	701,084
2021-12-20	16.700	16.700	16.140	16.390	13.551	1,744,573
2021-12-17	16.820	17.250	16.690	16.840	13.923	21,173,961
2021-12-16	17.400	17.560	16.880	17.100	14.138	2,643,547
2021-12-15	16.960	17.520	16.960	17.310	14.311	2,021,862
2021-12-14	17.400	17.620	17.050	17.120	14.154	1,237,280
2021-12-13	17.310	18.010	17.160	17.400	14.386	1,801,714
2021-12-10	17.190	17.530	16.710	17.310	14.311	4,953,551
2021-12-09	16.880	17.290	16.690	16.850	13.931	2,395,825
2021-12-08	16.590	17.510	16.390	16.940	14.005	1,708,361
2021-12-07	16.460	16.740	16.070	16.450	13.600	1,420,331
2021-12-06	15.580	16.480	15.300	16.200	13.394	2,057,187
2021-12-03	14.300	16.120	14.300	15.600	12.898	1,713,123
2021-12-02	14.360	14.900	14.160	14.490	11.980	1,538,156
2021-12-01	14.660	15.040	13.850	13.960	11.542	1,979,117
2021-11-30	14.560	14.990	13.920	14.510	11.996	9,414,537
2021-11-29	15.160	15.580	14.860	14.860	12.286	1,268,730
2021-11-26	15.210	15.390	14.620	15.090	12.476	2,593,050
2021-11-25	14.700	15.970	14.700	15.840	13.096	1,611,354
2021-11-24	14.250	15.020	14.200	14.850	12.278	2,309,117
2021-11-23	15.170	15.200	14.450	14.550	12.029	997,310
2021-11-22	15.750	15.970	14.990	15.020	12.418	1,399,179
2021-11-19	15.600	16.070	15.380	15.650	12.939	1,305,827
2021-11-18	15.580	15.800	15.250	15.540	12.848	868,964
2021-11-17	16.640	16.640	15.450	15.530	12.840	1,217,679
2021-11-16	16.980	17.010	16.570	16.630	13.749	1,884,325
2021-11-12	16.910	17.090	16.640	16.800	13.716	779,377
2021-11-11	17.230	17.230	16.710	16.940	13.831	1,032,746
2021-11-10	16.600	17.340	16.500	16.960	13.847	1,238,830
2021-11-09	16.690	16.960	16.380	16.570	13.529	1,060,320
2021-11-08	16.570	17.050	16.170	17.000	13.880	1,019,679
2021-11-05	17.290	17.740	16.300	16.760	13.684	3,758,462
2021-11-04	16.970	17.400	16.660	17.160	14.010	2,285,530
2021-11-03	15.740	16.890	15.650	16.830	13.741	2,845,866
2021-11-01	15.620	16.410	15.550	15.830	12.924	1,403,498
2021-10-29	15.960	16.170	15.490	15.700	12.818	1,072,280
2021-10-28	16.600	16.600	15.840	15.890	12.973	662,769
2021-10-27	16.880	16.950	16.450	16.550	13.512	562,329
2021-10-26	16.830	17.110	16.580	16.820	13.733	678,494
2021-10-25	15.910	17.170	15.910	16.940	13.831	1,771,814
2021-10-22	15.950	16.030	15.000	15.670	12.794	2,366,369
2021-10-21	16.150	16.310	15.290	16.000	13.063	1,072,390
2021-10-20	16.390	16.690	16.060	16.480	13.455	1,228,864
2021-10-19	16.940	16.950	16.060	16.100	13.145	2,412,990
2021-10-18	17.370	17.370	16.580	17.220	14.059	1,889,197
2021-10-15	17.000	17.610	16.790	17.610	14.378	425,124
2021-10-14	16.990	17.060	16.650	17.000	13.880	287,144

← NewerPage 21 of 21 · 1,250 trading days

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.