GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.560	15.560	15.030	15.030	13.317	1,511,136
2025-05-09	15.120	15.410	14.500	15.330	13.583	4,102,304
2025-05-08	15.120	15.620	15.070	15.150	13.424	1,878,898
2025-05-07	14.840	14.890	14.600	14.750	13.069	1,462,854
2025-05-06	14.930	15.130	14.790	14.830	13.140	1,282,129
2025-05-05	15.210	15.320	14.890	14.900	13.202	1,485,555
2025-05-02	15.160	15.240	15.060	15.200	13.468	1,362,304
2025-04-30	15.330	15.450	14.940	15.100	13.379	2,043,456
2025-04-29	15.090	15.280	15.050	15.230	13.495	2,455,624
2025-04-28	14.930	15.190	14.930	15.080	13.362	2,387,963
2025-04-25	14.880	15.130	14.740	15.000	13.291	2,002,150
2025-04-24	14.320	15.070	14.140	14.830	13.140	3,371,431
2025-04-23	14.120	14.570	14.080	14.370	12.733	3,244,082
2025-04-22	14.230	14.300	13.920	13.940	12.352	1,806,475
2025-04-17	13.810	14.290	13.810	14.220	12.600	1,493,196
2025-04-16	13.650	13.950	13.520	13.810	12.236	2,011,231
2025-04-15	13.650	13.790	13.520	13.560	12.015	1,988,862
2025-04-14	13.320	13.550	13.240	13.460	11.926	1,965,053
2025-04-11	12.750	13.260	12.530	13.190	11.687	2,906,219
2025-04-10	12.840	13.250	12.740	13.030	11.545	2,647,423
2025-04-09	12.640	13.100	12.430	12.990	11.192	3,389,813
2025-04-08	13.160	13.270	12.710	12.750	10.985	1,985,761
2025-04-07	13.010	13.290	12.700	13.010	11.209	3,043,867
2025-04-04	13.650	13.650	13.060	13.100	11.287	3,764,552
2025-04-03	13.700	14.090	13.500	13.820	11.907	4,804,054
2025-04-02	13.390	13.700	13.350	13.700	11.804	3,799,989
2025-04-01	13.000	13.460	13.000	13.390	11.537	4,479,922
2025-03-31	13.750	13.750	13.040	13.050	11.244	3,328,464
2025-03-28	13.920	14.120	13.740	13.810	11.899	3,648,609
2025-03-27	13.650	14.070	13.420	13.920	11.993	4,389,892
2025-03-26	13.860	14.050	13.560	13.650	11.761	1,658,418
2025-03-25	13.640	14.010	13.630	13.830	11.916	2,623,946
2025-03-24	13.960	14.090	13.690	13.690	11.795	2,666,249
2025-03-21	13.840	14.190	13.840	14.040	12.097	2,509,886
2025-03-20	14.070	14.130	13.830	13.970	12.036	1,350,012
2025-03-19	14.150	14.440	14.070	14.070	12.123	2,711,651
2025-03-18	14.200	14.220	13.890	14.150	12.192	1,550,448
2025-03-17	14.420	14.570	14.210	14.210	12.243	2,276,006
2025-03-14	13.770	14.500	13.760	14.390	12.398	2,946,527
2025-03-13	13.190	13.800	13.030	13.770	11.864	2,894,370
2025-03-12	13.720	13.820	13.190	13.190	11.365	3,082,182
2025-03-11	13.640	13.760	13.460	13.650	11.761	1,996,613
2025-03-10	13.520	13.650	13.450	13.630	11.744	3,067,232
2025-03-07	13.400	13.730	13.100	13.610	11.726	2,496,376
2025-03-06	13.300	13.700	13.280	13.370	11.520	4,238,070
2025-03-05	13.450	13.750	13.290	13.290	11.451	4,159,445
2025-02-28	14.350	14.580	13.450	13.450	11.588	14,833,301
2025-02-27	14.270	14.490	14.140	14.430	12.433	2,167,483
2025-02-26	14.880	14.910	14.300	14.300	12.321	2,578,765
2025-02-25	14.540	14.870	14.470	14.790	12.743	1,942,241
2025-02-24	15.010	15.120	14.490	14.490	12.485	2,360,721
2025-02-21	15.130	15.290	14.870	15.040	12.958	2,947,856
2025-02-20	15.040	15.220	14.930	15.110	13.019	3,441,860
2025-02-19	15.030	15.180	14.840	15.010	12.933	3,660,790
2025-02-18	15.350	15.500	14.980	15.050	12.967	2,846,309
2025-02-17	15.180	15.790	15.130	15.520	13.372	3,085,283
2025-02-14	14.930	15.430	14.900	15.250	13.139	3,665,220
2025-02-13	14.570	14.820	14.370	14.820	12.769	1,602,052
2025-02-12	14.520	14.680	14.280	14.560	12.545	4,161,217
2025-02-11	14.600	14.830	14.350	14.620	12.597	2,294,389

← NewerPage 7 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.