GPS Participações e Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 14.350 | 14.740 | 14.350 | 14.500 | 12.493 | 3,340,203 |
| 2025-02-07 | 14.570 | 14.750 | 14.340 | 14.350 | 12.364 | 2,671,564 |
| 2025-02-06 | 14.820 | 14.910 | 14.540 | 14.560 | 12.545 | 1,941,909 |
| 2025-02-05 | 15.100 | 15.220 | 14.850 | 14.850 | 12.795 | 5,762,606 |
| 2025-02-04 | 14.870 | 15.250 | 14.860 | 15.160 | 13.062 | 3,539,421 |
| 2025-02-03 | 14.750 | 15.110 | 14.720 | 14.890 | 12.829 | 3,318,830 |
| 2025-01-31 | 15.010 | 15.240 | 14.910 | 14.990 | 12.915 | 3,660,237 |
| 2025-01-30 | 14.510 | 15.210 | 14.480 | 15.080 | 12.993 | 2,682,306 |
| 2025-01-29 | 14.840 | 14.900 | 14.410 | 14.500 | 12.493 | 2,017,100 |
| 2025-01-28 | 15.250 | 15.320 | 14.640 | 14.640 | 12.614 | 3,220,605 |
| 2025-01-27 | 14.260 | 14.800 | 14.190 | 14.650 | 12.622 | 3,464,230 |
| 2025-01-24 | 14.170 | 14.450 | 14.050 | 14.260 | 12.286 | 2,760,819 |
| 2025-01-23 | 14.210 | 14.410 | 14.080 | 14.120 | 12.166 | 2,789,611 |
| 2025-01-22 | 14.030 | 14.300 | 13.850 | 14.200 | 12.235 | 3,178,857 |
| 2025-01-21 | 13.660 | 14.000 | 13.500 | 14.000 | 12.062 | 3,412,736 |
| 2025-01-20 | 13.700 | 14.030 | 13.560 | 13.570 | 11.692 | 3,773,633 |
| 2025-01-17 | 13.810 | 14.060 | 13.590 | 13.840 | 11.924 | 4,312,154 |
| 2025-01-16 | 14.210 | 14.210 | 13.520 | 13.750 | 11.847 | 3,512,955 |
| 2025-01-15 | 13.990 | 14.290 | 13.660 | 14.200 | 12.235 | 7,989,334 |
| 2025-01-14 | 13.900 | 14.080 | 13.770 | 13.940 | 12.011 | 1,771,704 |
| 2025-01-13 | 14.100 | 14.150 | 13.800 | 13.800 | 11.890 | 1,632,062 |
| 2025-01-10 | 14.590 | 14.590 | 14.130 | 14.170 | 12.209 | 4,237,738 |
| 2025-01-09 | 14.300 | 14.810 | 14.250 | 14.500 | 12.493 | 1,658,086 |
| 2025-01-08 | 14.730 | 14.780 | 14.320 | 14.320 | 12.338 | 5,606,797 |
| 2025-01-07 | 14.620 | 15.000 | 14.430 | 14.880 | 12.821 | 2,427,607 |
| 2025-01-06 | 14.030 | 14.520 | 14.000 | 14.450 | 12.450 | 2,255,188 |
| 2025-01-03 | 13.910 | 14.210 | 13.910 | 14.030 | 12.088 | 1,862,620 |
| 2025-01-02 | 13.930 | 14.090 | 13.570 | 14.050 | 12.105 | 2,011,120 |
| 2024-12-30 | 14.190 | 14.220 | 13.850 | 13.980 | 12.045 | 2,119,644 |
| 2024-12-27 | 14.300 | 14.310 | 14.000 | 14.180 | 12.217 | 1,269,948 |
| 2024-12-26 | 14.150 | 14.180 | 13.880 | 14.140 | 12.183 | 1,277,699 |
| 2024-12-23 | 14.670 | 14.700 | 14.100 | 14.150 | 12.192 | 3,169,112 |
| 2024-12-20 | 14.490 | 15.000 | 14.310 | 14.730 | 12.691 | 4,633,849 |
| 2024-12-19 | 14.340 | 14.670 | 14.220 | 14.440 | 12.441 | 3,002,229 |
| 2024-12-18 | 14.750 | 14.770 | 14.160 | 14.310 | 12.329 | 2,460,054 |
| 2024-12-17 | 14.680 | 14.890 | 14.620 | 14.750 | 12.709 | 2,173,020 |
| 2024-12-16 | 15.070 | 15.210 | 14.600 | 14.600 | 12.579 | 2,335,251 |
| 2024-12-13 | 15.430 | 15.520 | 15.070 | 15.070 | 12.984 | 2,242,785 |
| 2024-12-12 | 16.120 | 16.150 | 15.430 | 15.430 | 13.294 | 2,322,959 |
| 2024-12-11 | 16.350 | 16.550 | 15.950 | 16.190 | 13.949 | 2,504,903 |
| 2024-12-10 | 15.980 | 16.240 | 15.830 | 16.120 | 13.889 | 2,086,644 |
| 2024-12-09 | 15.850 | 16.290 | 15.820 | 15.820 | 13.630 | 3,154,716 |
| 2024-12-06 | 16.250 | 16.280 | 15.960 | 16.000 | 13.786 | 3,913,163 |
| 2024-12-05 | 15.920 | 16.470 | 15.900 | 16.250 | 14.001 | 3,475,968 |
| 2024-12-04 | 16.050 | 16.160 | 15.700 | 15.820 | 13.630 | 4,120,244 |
| 2024-12-03 | 16.090 | 16.280 | 15.880 | 16.040 | 13.820 | 1,758,636 |
| 2024-12-02 | 16.050 | 16.330 | 16.000 | 16.020 | 13.803 | 1,807,583 |
| 2024-11-29 | 16.120 | 16.310 | 15.800 | 16.200 | 13.958 | 3,503,653 |
| 2024-11-28 | 17.040 | 17.040 | 16.070 | 16.140 | 13.906 | 3,310,968 |
| 2024-11-27 | 17.720 | 17.720 | 16.750 | 16.850 | 14.518 | 2,855,833 |
| 2024-11-26 | 17.510 | 17.730 | 17.250 | 17.580 | 15.147 | 1,907,358 |
| 2024-11-25 | 17.310 | 17.710 | 17.310 | 17.370 | 14.966 | 1,614,012 |
| 2024-11-22 | 17.620 | 17.680 | 17.210 | 17.440 | 15.026 | 1,985,207 |
| 2024-11-21 | 17.900 | 17.910 | 17.440 | 17.440 | 15.026 | 1,452,223 |
| 2024-11-19 | 17.870 | 17.970 | 17.710 | 17.860 | 15.388 | 1,425,978 |
| 2024-11-18 | 17.880 | 17.960 | 17.500 | 17.790 | 15.328 | 2,260,281 |
| 2024-11-14 | 17.410 | 17.930 | 17.370 | 17.710 | 15.259 | 3,425,250 |
| 2024-11-13 | 17.680 | 17.840 | 17.260 | 17.490 | 15.069 | 1,983,768 |
| 2024-11-12 | 17.000 | 17.880 | 16.880 | 17.590 | 15.156 | 6,115,640 |
| 2024-11-11 | 16.710 | 16.760 | 16.550 | 16.730 | 14.415 | 1,447,794 |
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.