GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	18.400	19.070	18.270	18.710	18.710	4,066,200
2026-01-26	18.170	18.480	17.780	18.390	18.390	2,388,400
2026-01-23	17.970	18.340	17.570	18.170	18.170	5,092,500
2026-01-22	17.050	18.090	17.040	17.970	17.970	2,334,800
2026-01-21	16.800	17.250	16.620	17.190	17.190	2,348,900
2026-01-20	16.350	16.710	16.170	16.710	16.710	2,737,200
2026-01-19	16.120	16.650	16.120	16.410	16.410	1,079,500
2026-01-16	16.710	16.800	16.120	16.300	16.300	3,582,600
2026-01-15	16.910	17.110	16.650	16.650	16.650	2,068,000
2026-01-14	16.480	17.020	16.480	16.830	16.830	2,282,700
2026-01-13	16.750	17.040	16.400	16.540	16.540	1,774,400
2026-01-12	17.500	17.530	16.910	16.910	16.910	4,224,100
2026-01-09	17.110	17.700	16.850	17.500	17.500	3,842,600
2026-01-08	16.470	17.170	16.400	17.170	17.170	3,547,200
2026-01-07	16.710	16.730	16.350	16.530	16.530	1,624,000
2026-01-06	16.600	17.050	16.590	16.720	16.720	1,869,600
2026-01-05	16.090	16.640	15.940	16.530	16.530	2,527,300
2026-01-02	16.350	16.350	15.880	16.060	16.060	2,333,000
2025-12-30	16.050	16.260	15.950	16.160	16.160	2,257,100
2025-12-29	15.880	16.070	15.720	16.050	16.050	1,958,100
2025-12-26	15.790	15.910	15.670	15.910	15.910	1,811,200
2025-12-23	15.540	16.060	15.540	15.960	15.960	1,980,800
2025-12-22	15.740	15.800	15.440	15.590	15.590	2,074,600
2025-12-19	15.950	16.070	15.810	15.810	15.810	2,522,500
2025-12-18	15.950	16.150	15.840	15.950	15.950	2,505,800
2025-12-17	16.730	16.730	15.940	16.050	16.050	3,436,600
2025-12-16	18.930	19.010	18.630	18.860	17.031	3,257,149
2025-12-15	19.310	19.360	19.030	19.130	16.950	3,935,311
2025-12-12	19.140	19.190	18.820	19.090	16.915	2,479,544
2025-12-11	18.830	19.100	18.710	19.030	16.862	2,804,007
2025-12-10	18.970	19.210	18.680	18.860	16.711	12,256,307
2025-12-09	18.830	19.000	18.080	18.810	16.667	3,375,085
2025-12-08	18.980	19.070	18.580	18.770	16.631	5,146,789
2025-12-05	19.700	19.870	18.350	18.400	16.303	5,346,672
2025-12-04	19.440	20.100	19.380	19.830	17.570	5,813,656
2025-12-03	19.290	19.310	18.790	19.310	17.110	2,570,681
2025-12-02	19.750	19.750	19.000	19.150	16.968	11,189,342
2025-12-01	20.000	20.000	19.340	19.620	17.384	3,520,374
2025-11-28	19.330	19.900	19.250	19.900	17.632	4,571,835
2025-11-27	19.510	19.530	19.310	19.340	17.136	1,466,176
2025-11-26	18.820	19.500	18.750	19.420	17.207	4,530,198
2025-11-25	18.760	18.920	18.480	18.910	16.755	2,449,312
2025-11-24	18.770	18.980	18.660	18.800	16.658	2,773,000
2025-11-21	18.740	18.980	18.550	18.840	16.693	2,344,221
2025-11-19	19.120	19.180	18.860	18.980	16.817	1,554,546
2025-11-18	19.190	19.410	19.000	19.280	17.083	2,237,580
2025-11-17	19.400	19.430	19.140	19.270	17.074	2,621,399
2025-11-14	19.240	19.630	19.120	19.390	17.181	3,887,583
2025-11-13	19.240	19.980	18.930	19.260	17.065	7,935,294
2025-11-12	19.830	19.840	19.240	19.410	17.198	2,177,117
2025-11-11	19.280	19.870	19.270	19.750	17.499	1,658,640
2025-11-10	19.240	19.370	18.930	19.290	17.092	3,327,135
2025-11-07	19.170	19.190	18.900	19.090	16.915	2,300,922
2025-11-06	19.840	19.840	19.110	19.130	16.950	2,916,628
2025-11-05	19.000	19.670	18.930	19.520	17.296	3,756,247
2025-11-04	18.820	19.010	18.720	19.000	16.835	5,096,846
2025-11-03	19.060	19.110	18.770	18.860	16.711	2,885,732
2025-10-31	18.760	19.210	18.760	19.020	16.853	4,483,245
2025-10-30	18.540	18.820	18.490	18.670	16.543	2,624,389
2025-10-29	18.730	18.790	18.350	18.700	16.569	3,404,763

← NewerPage 4 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.