GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	16.920	16.920	16.600	16.710	14.397	1,822,422
2024-11-07	17.390	17.430	16.670	16.810	14.483	2,628,597
2024-11-06	16.880	17.330	16.460	17.210	14.828	2,577,104
2024-11-05	17.020	17.100	16.760	16.970	14.621	2,267,258
2024-11-04	16.790	17.210	16.720	17.000	14.647	2,561,269
2024-11-01	17.220	17.220	16.730	16.740	14.423	2,116,654
2024-10-31	17.010	17.280	17.010	17.060	14.699	3,293,250
2024-10-30	17.430	17.440	17.080	17.140	14.768	2,071,915
2024-10-29	17.280	17.410	17.150	17.280	14.888	1,967,378
2024-10-28	17.440	17.770	17.240	17.240	14.854	2,702,239
2024-10-25	17.860	17.860	17.350	17.440	15.026	3,927,116
2024-10-24	17.880	17.900	17.480	17.830	15.362	4,576,597
2024-10-23	17.730	18.200	17.690	17.870	15.397	3,384,055
2024-10-22	18.140	18.250	17.810	17.900	15.423	2,892,376
2024-10-21	18.280	18.440	18.230	18.300	15.767	1,936,372
2024-10-18	18.620	18.750	18.230	18.360	15.819	1,250,790
2024-10-17	18.740	18.760	18.410	18.610	16.034	699,313
2024-10-16	18.510	18.790	18.340	18.710	16.120	1,481,790
2024-10-15	18.270	18.600	18.220	18.510	15.948	1,259,538
2024-10-14	18.020	18.350	17.690	18.240	15.715	1,936,039
2024-10-11	17.790	17.920	17.620	17.880	15.405	1,299,626
2024-10-10	18.110	18.120	17.720	17.870	15.397	2,162,942
2024-10-09	18.220	18.380	18.070	18.080	15.578	1,525,089
2024-10-08	18.430	18.520	18.300	18.390	15.845	953,568
2024-10-07	18.320	18.520	18.150	18.390	15.845	1,941,466
2024-10-04	18.110	18.530	18.070	18.320	15.784	1,606,482
2024-10-03	18.390	18.390	18.120	18.130	15.621	1,488,545
2024-10-02	18.540	18.740	18.380	18.390	15.845	2,411,107
2024-10-01	19.090	19.440	18.290	18.380	15.836	3,189,488
2024-09-30	18.460	18.750	18.440	18.640	16.060	2,531,701
2024-09-27	18.640	19.060	18.500	18.560	15.991	2,030,167
2024-09-26	18.500	18.850	18.440	18.620	16.043	3,587,039
2024-09-25	18.600	18.790	18.420	18.500	15.939	2,243,006
2024-09-24	18.610	18.900	18.570	18.600	16.026	2,641,665
2024-09-23	18.430	18.710	18.400	18.650	16.069	930,756
2024-09-20	19.160	19.160	18.580	18.580	16.008	4,018,918
2024-09-19	19.260	19.340	19.070	19.200	16.543	3,278,521
2024-09-18	19.150	19.600	19.140	19.250	16.586	3,493,022
2024-09-17	18.780	19.140	18.680	19.040	16.405	2,953,725
2024-09-16	18.460	18.760	18.460	18.690	16.103	1,867,603
2024-09-13	18.270	18.770	18.260	18.560	15.991	1,773,365
2024-09-12	18.180	18.340	18.060	18.210	15.690	1,589,207
2024-09-11	18.250	18.350	17.980	18.150	15.638	1,445,690
2024-09-10	17.910	18.210	17.860	18.140	15.629	1,279,803
2024-09-09	17.930	18.200	17.930	18.050	15.552	1,099,189
2024-09-06	18.050	18.380	17.970	18.110	15.604	3,543,961
2024-09-05	17.960	18.240	17.920	18.220	15.698	2,539,121
2024-09-04	17.860	18.150	17.770	17.970	15.483	1,967,711
2024-09-03	17.800	17.900	17.560	17.750	15.293	2,488,513
2024-09-02	18.160	18.170	17.580	17.660	15.216	2,116,543
2024-08-30	17.690	18.150	17.430	18.050	15.552	7,698,867
2024-08-29	18.130	18.180	17.620	17.680	15.233	3,112,524
2024-08-28	18.030	18.300	17.980	18.160	15.647	1,215,464
2024-08-27	17.470	18.450	17.470	18.200	15.681	4,782,460
2024-08-26	17.580	17.670	17.400	17.580	15.147	2,155,412
2024-08-23	17.400	17.690	17.190	17.480	15.061	8,262,636
2024-08-22	17.690	17.690	17.220	17.390	14.983	2,086,865
2024-08-21	17.590	17.710	17.320	17.560	15.130	2,709,547
2024-08-20	17.390	17.770	17.330	17.690	15.242	2,114,218
2024-08-19	17.580	17.590	17.280	17.530	15.104	3,601,656

← NewerPage 9 of 21 · 1,245 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.