GGPS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	15.550	16.510	15.510	16.180	16.180	3,679
2026-10-06	15.210	15.800	15.210	15.730	15.730	3,778
2026-10-05	13.020	15.480	13.020	15.450	15.450	7,027
2026-10-02	12.910	12.910	12.910	12.910	12.910	2,212
2026-10-01	12.800	12.800	12.320	12.560	12.560	4,355
2026-09-30	12.690	12.690	12.690	12.690	12.690	0
2026-09-28	12.480	12.510	12.130	12.260	12.260	2,228
2026-09-25	12.410	12.410	12.410	12.410	12.410	1,220
2026-09-24	12.700	12.800	12.350	12.590	12.590	1,551
2026-09-23	12.730	12.940	12.560	12.780	12.780	1,761
2026-09-22	13.210	13.210	12.730	12.730	12.730	2,557
2026-09-21	13.000	13.470	12.950	13.210	13.210	2,218
2026-09-18	13.040	13.040	13.040	13.040	13.040	2,572
2026-09-17	13.130	13.180	12.830	12.850	12.850	1,532
2026-09-16	12.650	13.200	12.650	13.190	13.190	1,657
2026-09-15	12.900	13.010	12.730	12.760	12.760	1,340
2026-09-14	13.050	13.050	12.650	13.020	13.020	2,062
2026-09-11	13.100	13.100	13.100	13.100	13.100	1,729
2026-09-10	13.080	13.280	12.860	13.280	13.280	1,615
2026-09-09	13.060	13.160	12.830	12.830	12.830	1,717
2026-09-08	13.290	13.290	12.950	13.190	13.190	2,302
2026-09-04	13.150	13.150	13.150	13.150	13.150	1,992
2026-09-03	13.310	13.420	12.710	13.070	13.070	3,053
2026-09-02	12.790	13.310	12.600	13.270	13.270	2,480
2026-09-01	12.420	12.760	12.390	12.730	12.730	2,121
2026-08-31	12.580	12.670	12.390	12.580	12.580	2,004
2026-08-28	12.450	12.450	12.450	12.450	12.450	1,806
2026-08-27	12.500	12.560	12.310	12.500	12.500	1,955
2026-08-26	12.680	12.740	12.420	12.470	12.470	1,825
2026-08-25	12.200	12.600	12.050	12.590	12.590	2,157
2026-08-24	12.080	12.360	11.780	12.280	12.280	2,858
2026-08-21	12.120	12.120	12.120	12.120	12.120	2,382
2026-08-20	11.500	11.540	11.310	11.340	11.340	6,236
2026-08-19	11.350	11.530	11.280	11.390	11.390	1,652
2026-08-18	11.500	11.650	11.250	11.300	11.300	1,831
2026-08-17	11.010	11.660	11.010	11.650	11.650	6,303
2026-08-14	11.120	11.120	11.120	11.120	11.120	2,241
2026-08-13	11.270	11.930	11.000	11.000	11.000	2,713
2026-08-12	11.170	11.170	11.170	11.170	11.170	2,476
2026-08-11	10.950	10.950	10.950	10.950	10.950	2,235
2026-08-10	11.100	11.100	11.100	11.100	11.100	2,408
2026-08-07	11.540	11.540	11.540	11.540	11.540	1,681
2026-08-06	11.680	11.680	11.460	11.460	11.460	1,872
2026-08-05	11.610	11.950	11.570	11.580	11.580	2,707
2026-08-04	11.620	11.870	11.510	11.510	11.510	2,127
2026-08-03	11.700	11.910	11.610	11.610	11.610	2,110
2026-07-31	11.610	11.610	11.610	11.610	11.610	2,021
2026-07-30	11.400	11.820	11.400	11.650	11.650	2,132
2026-07-29	11.710	11.950	11.410	11.570	11.570	1,913
2026-07-28	11.870	12.070	11.750	11.750	11.750	2,826
2026-07-27	11.490	11.830	11.490	11.750	11.750	1,589
2026-07-24	11.450	11.450	11.450	11.450	11.450	1,952
2026-07-23	11.890	11.980	11.710	11.710	11.710	1,709
2026-07-22	11.800	12.050	11.730	11.890	11.890	1,746
2026-07-21	12.070	12.130	11.660	11.920	11.920	2,599
2026-07-20	12.560	12.660	12.140	12.140	12.140	2,476
2026-07-17	12.430	12.430	12.430	12.430	12.430	1,529
2026-07-16	12.880	12.880	12.370	12.510	12.510	2,435
2026-07-15	12.880	12.990	12.760	12.760	12.760	1,848
2026-07-14	13.150	13.150	12.800	12.900	12.900	1,662

Page 1 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.