GPS Participações e Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.210 | 16.310 | 15.210 | 15.450 | 15.450 | 13,090,800 |
| 2026-10-15 | 16.380 | 16.630 | 16.030 | 16.190 | 16.190 | 7,480,000 |
| 2026-10-14 | 16.160 | 16.690 | 15.730 | 16.550 | 16.550 | 10,911,800 |
| 2026-10-13 | 17.550 | 17.690 | 16.240 | 16.400 | 16.400 | 11,745,600 |
| 2026-10-09 | 17.170 | 18.250 | 17.170 | 17.800 | 17.800 | 12,441,300 |
| 2026-10-08 | 16.200 | 17.190 | 16.200 | 17.000 | 17.000 | 13,504,200 |
| 2026-10-07 | 15.450 | 16.540 | 15.440 | 16.330 | 16.330 | 15,582,800 |
| 2026-10-06 | 15.300 | 15.810 | 15.210 | 15.550 | 15.550 | 7,600,600 |
| 2026-10-05 | 14.750 | 15.500 | 14.140 | 15.300 | 15.300 | 14,907,800 |
| 2026-10-02 | 12.700 | 12.950 | 12.310 | 12.790 | 12.790 | 4,953,700 |
| 2026-10-01 | 12.570 | 12.700 | 12.370 | 12.640 | 12.640 | 6,317,300 |
| 2026-09-30 | 12.430 | 12.610 | 12.180 | 12.550 | 12.550 | 5,511,100 |
| 2026-09-29 | 12.030 | 12.310 | 12.030 | 12.160 | 12.160 | 4,438,000 |
| 2026-09-28 | 12.400 | 12.530 | 12.130 | 12.130 | 12.130 | 4,629,100 |
| 2026-09-25 | 12.630 | 12.790 | 12.430 | 12.430 | 12.430 | 3,138,600 |
| 2026-09-24 | 12.600 | 12.830 | 12.340 | 12.630 | 12.630 | 4,861,100 |
| 2026-09-23 | 12.680 | 12.930 | 12.540 | 12.610 | 12.610 | 2,707,700 |
| 2026-09-22 | 13.120 | 13.220 | 12.760 | 12.760 | 12.760 | 4,094,300 |
| 2026-09-21 | 12.940 | 13.430 | 12.940 | 13.250 | 13.250 | 3,634,900 |
Page 1 of 1 · 19 trading days
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.