GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	18.910	18.910	18.530	18.660	16.534	1,406,488
2025-10-27	18.900	19.150	18.860	18.880	16.729	2,956,494
2025-10-24	18.770	19.100	18.690	18.820	16.675	1,868,932
2025-10-23	18.700	18.750	18.510	18.740	16.605	2,240,127
2025-10-22	18.720	18.770	18.450	18.600	16.481	1,782,445
2025-10-21	18.720	18.950	18.580	18.690	16.560	1,918,764
2025-10-20	18.800	18.870	18.580	18.740	16.605	5,850,643
2025-10-17	18.190	18.780	18.190	18.700	16.569	3,722,693
2025-10-16	18.590	18.590	18.260	18.310	16.224	2,078,449
2025-10-15	18.240	18.640	18.170	18.590	16.472	3,657,911
2025-10-14	18.450	18.510	18.260	18.350	16.259	1,667,942
2025-10-13	18.430	18.750	18.280	18.500	16.392	1,751,992
2025-10-10	18.470	18.510	18.140	18.290	16.206	2,202,476
2025-10-09	18.750	18.950	18.210	18.350	16.259	2,474,893
2025-10-08	18.480	18.920	18.360	18.790	16.649	3,310,857
2025-10-07	19.130	19.150	18.390	18.470	16.365	3,835,314
2025-10-06	19.400	19.450	19.160	19.210	17.021	2,325,174
2025-10-03	19.180	19.490	19.020	19.340	17.136	3,386,713
2025-10-02	19.300	19.300	18.900	19.090	16.915	3,704,864
2025-10-01	19.060	19.570	19.000	19.220	17.030	5,098,950
2025-09-30	18.760	19.230	18.670	18.900	16.746	3,253,273
2025-09-29	18.640	18.920	18.490	18.780	16.640	1,946,006
2025-09-26	18.260	18.620	18.260	18.510	16.401	1,361,307
2025-09-25	18.390	18.480	18.160	18.280	16.197	2,390,621
2025-09-24	18.410	18.580	18.380	18.410	16.312	2,781,527
2025-09-23	18.200	18.620	18.200	18.450	16.348	3,357,367
2025-09-22	18.280	18.290	17.870	18.200	16.126	1,518,888
2025-09-19	18.130	18.480	18.130	18.200	16.126	2,647,866
2025-09-18	18.210	18.410	18.070	18.310	16.224	1,434,284
2025-09-17	18.200	18.550	17.960	18.250	16.170	1,134,736
2025-09-16	18.070	18.280	18.010	18.100	16.038	1,825,633
2025-09-15	17.840	18.220	17.840	18.010	15.958	1,070,065
2025-09-12	17.650	17.930	17.650	17.920	15.878	1,174,713
2025-09-11	17.560	18.040	17.560	17.790	15.763	839,729
2025-09-10	17.420	17.850	17.420	17.700	15.683	1,257,656
2025-09-09	17.550	17.770	17.380	17.560	15.559	1,784,992
2025-09-08	17.850	18.060	17.670	17.670	15.657	3,568,545
2025-09-05	17.550	18.180	17.530	17.970	15.922	4,418,684
2025-09-04	17.230	17.500	17.230	17.420	15.435	1,468,612
2025-09-03	17.160	17.270	16.970	17.230	15.267	1,351,894
2025-09-02	17.150	17.150	16.880	17.140	15.187	1,189,330
2025-09-01	17.290	17.370	17.100	17.200	15.240	948,917
2025-08-29	17.470	17.550	17.170	17.280	15.311	2,420,631
2025-08-28	17.240	17.570	17.210	17.400	15.417	2,201,479
2025-08-27	16.690	17.260	16.550	17.070	15.125	2,803,896
2025-08-26	16.770	16.970	16.490	16.640	14.744	1,788,536
2025-08-25	16.900	17.020	16.720	16.770	14.859	1,962,838
2025-08-22	16.550	16.940	16.500	16.850	14.930	4,006,848
2025-08-21	16.270	16.630	16.030	16.540	14.655	1,966,935
2025-08-20	16.460	16.910	16.340	16.360	14.496	3,437,874
2025-08-19	16.750	16.760	16.350	16.540	14.655	3,050,068
2025-08-18	16.290	17.080	16.290	16.890	14.965	5,183,222
2025-08-15	16.140	16.530	16.140	16.290	14.434	1,804,150
2025-08-14	16.170	16.480	16.010	16.140	14.301	1,750,442
2025-08-13	15.800	16.400	15.500	16.160	14.319	10,812,278
2025-08-12	14.330	15.060	14.330	14.840	13.149	2,459,500
2025-08-11	14.420	14.420	14.200	14.350	12.715	1,312,582
2025-08-08	14.710	14.850	14.340	14.420	12.777	2,075,348
2025-08-07	14.630	14.790	14.440	14.650	12.981	2,172,577
2025-08-06	14.310	14.750	14.160	14.630	12.963	1,812,898

← NewerPage 5 of 21 · 1,246 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.