GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	14.300	14.450	14.090	14.190	12.573	1,750,885
2025-08-04	14.470	14.480	14.010	14.250	12.626	2,909,319
2025-08-01	14.300	14.650	14.170	14.330	12.697	2,353,191
2025-07-31	14.310	14.310	14.060	14.160	12.547	2,345,329
2025-07-30	14.230	14.710	14.160	14.400	12.759	1,663,069
2025-07-29	14.220	14.310	14.120	14.290	12.662	1,517,116
2025-07-28	14.570	14.580	14.150	14.190	12.573	3,473,310
2025-07-25	14.450	14.620	14.330	14.520	12.865	1,649,005
2025-07-24	14.310	14.640	14.110	14.360	12.724	4,605,832
2025-07-23	14.590	14.890	14.510	14.800	13.114	2,181,325
2025-07-22	14.980	15.050	14.570	14.590	12.928	4,921,215
2025-07-21	15.240	15.320	14.890	14.970	13.264	2,641,554
2025-07-18	15.590	15.590	14.960	15.130	13.406	4,484,352
2025-07-17	15.400	15.660	15.150	15.590	13.814	2,062,170
2025-07-16	15.390	15.400	15.140	15.260	13.521	1,343,810
2025-07-15	15.460	15.780	15.160	15.400	13.645	5,352,209
2025-07-14	15.610	15.860	15.460	15.490	13.725	3,104,440
2025-07-11	16.000	16.100	15.570	15.710	13.920	3,491,804
2025-07-10	16.040	16.160	15.590	16.070	14.239	2,285,751
2025-07-09	16.330	16.490	16.160	16.180	14.336	4,161,771
2025-07-08	16.300	16.630	16.300	16.360	14.496	4,483,577
2025-07-07	16.400	16.670	16.340	16.370	14.505	3,831,438
2025-07-04	16.110	16.580	16.020	16.410	14.540	1,786,653
2025-07-03	15.930	16.450	15.910	16.200	14.354	2,783,521
2025-07-02	15.870	16.220	15.780	15.830	14.026	3,513,730
2025-07-01	15.860	16.030	15.820	15.910	14.097	2,848,081
2025-06-30	15.170	15.920	15.090	15.810	14.008	3,340,756
2025-06-27	15.470	15.490	15.150	15.170	13.441	1,770,264
2025-06-26	15.190	15.550	15.160	15.470	13.707	3,160,917
2025-06-25	15.260	15.450	15.150	15.170	13.441	4,687,225
2025-06-24	14.940	15.420	14.900	15.310	13.565	3,281,733
2025-06-23	14.920	15.110	14.710	14.900	13.202	2,346,768
2025-06-20	15.090	15.220	14.950	15.050	13.335	5,286,984
2025-06-18	15.390	15.530	15.230	15.330	13.583	1,495,965
2025-06-17	15.500	15.560	15.330	15.380	13.627	2,387,298
2025-06-16	15.040	15.640	14.960	15.500	13.734	5,394,954
2025-06-13	14.830	15.200	14.750	14.850	13.158	3,928,113
2025-06-12	14.810	14.990	14.700	14.910	13.211	2,038,805
2025-06-11	15.030	15.130	14.780	14.870	13.176	3,672,861
2025-06-10	15.170	15.250	15.020	15.020	13.309	2,454,960
2025-06-09	14.950	15.090	14.570	15.050	13.335	2,847,195
2025-06-06	15.220	15.560	15.050	15.080	13.362	2,235,365
2025-06-05	15.190	15.470	15.030	15.240	13.503	2,791,272
2025-06-04	15.600	15.680	15.170	15.260	13.521	2,380,322
2025-06-03	15.000	15.500	14.820	15.500	13.734	2,116,211
2025-06-02	14.990	15.200	14.720	14.920	13.220	2,685,517
2025-05-30	15.180	15.210	14.760	15.000	13.291	3,641,300
2025-05-29	15.460	15.460	14.980	15.230	13.495	2,243,117
2025-05-28	15.160	15.400	15.060	15.350	13.601	4,323,338
2025-05-27	15.070	15.250	14.980	15.190	13.459	5,805,683
2025-05-26	14.750	15.120	14.730	14.970	13.264	1,522,099
2025-05-23	14.840	14.930	14.420	14.830	13.140	3,173,984
2025-05-22	14.820	15.070	14.630	14.880	13.184	5,836,025
2025-05-21	15.120	15.200	14.670	14.800	13.114	69,215,612
2025-05-20	15.560	15.800	15.370	15.700	13.911	816,031
2025-05-19	15.580	15.800	15.420	15.620	13.840	2,102,811
2025-05-16	15.470	15.610	15.280	15.580	13.805	4,188,902
2025-05-15	15.430	15.680	15.410	15.550	13.778	1,794,073
2025-05-14	15.870	15.890	15.430	15.430	13.672	1,682,670
2025-05-13	15.090	15.990	15.090	15.710	13.920	2,523,950

← NewerPage 6 of 21 · 1,250 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.