GGPS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	12.820	13.300	12.720	12.900	12.900	2,260
2026-07-10	12.800	12.800	12.800	12.800	12.800	2,144
2026-07-09	12.040	12.580	12.040	12.490	12.490	1,420
2026-07-08	12.450	12.450	12.050	12.050	12.050	1,656
2026-07-07	12.780	12.900	12.260	12.260	12.260	2,533
2026-07-06	12.390	12.770	12.070	12.550	12.550	2,423
2026-07-03	12.350	12.350	12.350	12.350	12.350	3,117
2026-07-02	11.780	12.440	11.780	12.300	12.300	2,261
2026-07-01	11.580	11.840	11.480	11.620	11.620	1,832
2026-06-30	11.550	11.690	11.370	11.530	11.530	1,569
2026-06-29	11.840	11.900	11.630	11.630	11.630	995
2026-06-26	11.710	11.710	11.710	11.710	11.710	1,769
2026-06-25	11.820	12.010	11.690	11.690	11.690	1,942
2026-06-24	11.540	11.830	11.530	11.590	11.590	1,718
2026-06-23	11.460	11.710	11.350	11.550	11.550	1,283
2026-06-22	11.520	11.550	11.250	11.360	11.360	1,888
2026-06-19	11.060	11.060	11.060	11.060	11.060	2,465
2026-06-18	11.420	11.420	11.000	11.000	11.000	2,205
2026-06-17	11.340	11.630	11.300	11.300	11.300	2,070
2026-06-16	12.020	12.020	11.330	11.330	11.330	2,172
2026-06-15	12.020	12.030	11.410	11.410	11.410	2,047
2026-06-12	12.010	12.010	11.640	11.640	11.640	2,419
2026-06-11	11.930	12.090	11.620	12.090	12.090	2,917
2026-06-10	12.080	12.300	11.810	11.810	11.810	2,000
2026-06-09	11.770	12.080	11.750	11.950	11.950	2,972
2026-06-08	11.870	11.960	11.690	11.690	11.690	2,317
2026-06-05	11.500	11.500	11.500	11.500	11.500	2,593
2026-06-03	11.670	11.670	11.670	11.670	11.670	2,340
2026-06-02	12.340	12.340	11.850	11.850	11.850	2,107
2026-06-01	12.390	12.680	12.140	12.230	12.230	3,768
2026-05-29	12.260	12.260	12.260	12.260	12.260	2,276
2026-05-28	12.440	12.790	12.350	12.500	12.500	1,716
2026-05-27	12.740	12.880	12.470	12.650	12.650	1,846
2026-05-26	13.000	13.000	12.520	12.740	12.740	2,146
2026-05-25	13.170	13.350	13.000	13.000	13.000	2,730
2026-05-22	13.030	13.030	13.030	13.030	13.030	1,908
2026-05-21	13.400	13.470	13.160	13.160	13.160	1,687
2026-05-20	13.100	13.700	13.020	13.570	13.570	2,034
2026-05-19	13.020	13.190	12.880	13.100	13.100	2,351
2026-05-18	13.420	13.430	13.090	13.260	13.260	2,049
2026-05-15	13.280	13.280	13.280	13.280	13.280	2,774
2026-05-14	13.700	13.780	13.510	13.510	13.510	2,256
2026-05-13	14.180	14.200	13.440	13.570	13.570	3,592
2026-05-12	14.300	14.440	13.980	14.170	14.170	2,447
2026-05-11	14.950	14.960	14.220	14.220	14.220	2,224
2026-05-08	14.810	14.810	14.810	14.810	14.810	4,107
2026-05-07	15.260	15.260	15.260	15.260	15.260	3,229
2026-05-06	14.760	14.760	14.760	14.760	14.760	3,076
2026-05-05	14.630	14.630	14.630	14.630	14.630	2,639
2026-05-04	14.840	15.040	14.580	14.580	14.580	6,965
2026-04-30	14.950	14.950	14.950	14.950	14.950	2,400
2026-04-29	15.150	15.150	14.680	14.910	14.910	1,755
2026-04-28	15.170	15.440	14.990	15.130	15.130	2,798
2026-04-27	15.640	15.640	15.250	15.250	15.250	2,616
2026-04-24	15.430	15.430	15.430	15.430	15.430	2,039
2026-04-23	15.850	15.980	15.610	15.660	15.660	1,978
2026-04-22	16.510	16.510	15.840	15.840	15.840	2,522
2026-04-20	16.740	16.740	16.740	16.740	16.740	1,660
2026-04-17	16.650	16.650	16.650	16.650	16.650	2,461
2026-04-16	16.260	16.630	16.130	16.360	16.360	2,034

← NewerPage 2 of 4 · 240 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.