GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.550	15.680	15.280	15.360	15.360	3,338,300
2026-04-24	15.660	15.760	15.340	15.560	15.560	3,645,400
2026-04-23	15.900	15.930	15.590	15.700	15.700	3,267,400
2026-04-22	16.640	16.650	15.850	15.850	15.850	2,595,600
2026-04-20	16.820	16.880	16.510	16.510	16.510	1,512,500
2026-04-17	16.530	16.880	16.390	16.810	16.810	2,506,500
2026-04-16	16.560	16.630	16.180	16.250	16.250	1,332,300
2026-04-15	16.640	16.890	16.440	16.530	16.530	1,544,100
2026-04-14	16.450	16.840	16.400	16.770	16.770	2,859,200
2026-04-13	16.080	16.290	15.880	16.270	16.270	2,157,800
2026-04-10	16.650	16.780	16.160	16.170	16.170	2,332,100
2026-04-09	16.650	16.650	16.390	16.610	16.610	2,840,200
2026-04-08	16.710	17.010	16.310	16.460	16.460	4,546,600
2026-04-07	16.280	16.280	15.760	16.060	16.060	2,351,300
2026-04-06	16.410	16.520	16.090	16.140	16.140	2,244,600
2026-04-02	16.260	16.620	16.050	16.280	16.280	1,588,700
2026-04-01	16.780	16.980	16.430	16.510	16.510	1,729,700
2026-03-31	16.040	16.700	16.010	16.700	16.700	3,286,700
2026-03-30	16.260	16.290	15.920	15.920	15.920	2,684,300
2026-03-27	16.380	16.510	16.020	16.110	16.110	2,287,500
2026-03-26	16.870	16.930	16.420	16.460	16.460	1,928,600
2026-03-25	16.400	17.130	16.400	16.900	16.900	1,938,000
2026-03-24	16.640	16.840	16.340	16.620	16.620	2,403,600
2026-03-23	16.270	16.930	16.240	16.780	16.780	3,621,300
2026-03-20	16.310	16.480	15.670	15.910	15.910	6,077,200
2026-03-19	16.450	16.540	15.910	16.480	16.480	3,307,700
2026-03-18	16.550	16.600	16.130	16.450	16.450	3,278,400
2026-03-17	17.090	17.090	16.350	16.460	16.460	6,638,600
2026-03-16	17.050	17.230	16.900	17.050	17.050	4,688,000
2026-03-13	17.340	17.730	16.780	16.850	16.850	2,023,100
2026-03-12	17.620	17.660	17.070	17.360	17.360	3,907,400
2026-03-11	17.670	18.120	17.540	17.830	17.830	1,618,500
2026-03-10	17.810	18.420	17.680	17.860	17.860	3,231,900
2026-03-09	17.680	17.840	17.430	17.610	17.610	3,840,600
2026-03-06	17.870	18.240	17.300	17.810	17.810	6,143,600
2026-03-05	18.300	18.300	17.730	17.810	17.810	2,576,800
2026-03-04	18.200	18.460	17.960	18.300	18.300	1,723,800
2026-03-03	18.050	18.110	17.100	18.020	18.020	2,218,200
2026-03-02	18.280	18.470	17.960	18.310	18.310	3,120,800
2026-02-27	18.750	18.900	18.410	18.410	18.410	3,495,100
2026-02-26	19.000	19.330	18.610	18.960	18.960	1,229,900
2026-02-25	19.650	19.650	19.030	19.150	19.150	1,262,900
2026-02-24	19.280	19.540	19.280	19.500	19.500	2,259,800
2026-02-23	19.430	19.470	19.130	19.240	19.240	1,616,000
2026-02-20	19.430	19.650	19.100	19.550	19.550	1,852,100
2026-02-19	19.090	19.600	19.050	19.450	19.450	1,694,500
2026-02-18	18.890	19.130	18.700	19.130	19.130	1,937,000
2026-02-13	18.710	18.710	18.250	18.700	18.700	1,987,900
2026-02-12	18.960	19.180	18.510	18.710	18.710	2,379,600
2026-02-11	18.900	19.350	18.850	19.050	19.050	2,944,500
2026-02-10	18.660	18.870	18.500	18.830	18.830	1,998,700
2026-02-09	18.640	18.880	18.620	18.660	18.660	4,152,300
2026-02-06	18.430	18.810	18.270	18.640	18.640	8,928,600
2026-02-05	18.580	18.960	18.140	18.390	18.390	3,303,600
2026-02-04	18.820	18.890	18.240	18.580	18.580	2,615,000
2026-02-03	19.090	19.370	18.820	18.900	18.900	2,047,100
2026-02-02	18.700	19.030	18.450	18.950	18.950	1,589,600
2026-01-30	18.820	18.940	18.580	18.740	18.740	4,405,500
2026-01-29	19.280	19.280	18.520	18.820	18.820	3,261,200
2026-01-28	18.810	19.140	18.640	19.050	19.050	3,146,600

← NewerPage 3 of 5 · 247 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.