GGPS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	17.020	17.030	16.360	16.360	16.360	2,587
2026-04-14	16.200	16.930	16.200	16.930	16.930	2,197
2026-04-13	16.200	16.370	15.900	16.370	16.370	3,015
2026-04-10	16.120	16.120	16.120	16.120	16.120	2,570
2026-04-09	16.440	16.630	16.430	16.580	16.580	1,878
2026-04-08	16.390	16.910	16.310	16.620	16.620	2,141
2026-04-07	16.190	16.190	15.770	16.070	16.070	1,717
2026-04-06	16.780	16.780	16.080	16.100	16.100	2,093
2026-04-02	16.380	16.380	16.380	16.380	16.380	2,248
2026-04-01	16.800	16.960	16.500	16.700	16.700	3,757
2026-03-31	15.970	16.700	15.970	16.700	16.700	1,690
2026-03-30	15.680	16.340	15.680	16.050	16.050	1,719
2026-03-27	15.950	15.950	15.950	15.950	15.950	1,929
2026-03-26	16.640	16.970	16.370	16.410	16.410	1,955
2026-03-25	16.620	17.160	16.270	17.020	17.020	2,136
2026-03-24	16.900	16.940	16.450	16.640	16.640	1,645
2026-03-23	16.060	16.880	16.060	16.800	16.800	1,789
2026-03-20	15.910	15.910	15.910	15.910	15.910	2,408
2026-03-19	16.320	16.540	15.980	16.500	16.500	2,161
2026-03-18	16.220	16.650	16.150	16.560	16.560	1,731
2026-03-17	16.910	17.050	16.260	16.260	16.260	3,131
2026-03-16	17.010	17.240	16.980	17.010	17.010	2,637
2026-03-13	16.680	16.680	16.680	16.680	16.680	3,088
2026-03-12	17.510	17.710	17.100	17.280	17.280	3,266
2026-03-11	17.650	18.100	17.650	17.920	17.920	1,967
2026-03-10	18.340	18.420	17.730	17.990	17.990	2,756
2026-03-09	17.570	18.400	17.460	18.400	18.400	2,520
2026-03-06	17.590	17.590	17.590	17.590	17.590	2,316
2026-03-05	17.920	17.920	17.920	17.920	17.920	2,125
2026-03-04	18.300	18.300	18.300	18.300	18.300	2,327
2026-03-03	18.040	18.040	18.040	18.040	18.040	3,680
2026-03-02	18.200	18.470	17.960	18.440	18.440	4,001
2026-02-27	18.610	18.610	18.610	18.610	18.610	1,875
2026-02-26	19.240	19.300	18.630	19.180	19.180	2,368
2026-02-25	19.500	19.540	19.020	19.170	19.170	2,315
2026-02-24	19.230	19.550	19.230	19.470	19.470	2,403
2026-02-23	19.720	19.720	19.080	19.160	19.160	2,518
2026-02-20	19.740	19.740	19.740	19.740	19.740	2,219
2026-02-19	19.180	19.590	19.020	19.530	19.530	3,272
2026-02-18	18.900	19.100	18.760	19.030	19.030	2,318
2026-02-13	18.660	18.660	18.660	18.660	18.660	1,537
2026-02-12	19.040	19.150	18.580	18.810	18.810	2,024
2026-02-11	18.750	19.330	18.750	19.140	19.140	2,848
2026-02-10	18.660	18.930	18.500	18.930	18.930	1,766
2026-02-09	18.650	18.890	18.640	18.790	18.790	2,027
2026-02-06	18.670	18.670	18.670	18.670	18.670	3,935
2026-02-05	18.580	18.970	18.150	18.240	18.240	2,531
2026-02-04	18.720	18.930	18.250	18.700	18.700	1,994
2026-02-03	18.950	19.330	18.800	18.820	18.820	2,002
2026-02-02	18.820	19.160	18.490	19.160	19.160	2,922
2026-01-30	18.820	19.170	18.520	18.650	18.650	557
2026-01-29	19.310	19.310	18.510	19.010	19.010	3,167
2026-01-28	18.430	19.300	18.430	19.300	19.300	2,664
2026-01-27	18.390	19.170	18.080	19.170	19.170	2,762
2026-01-26	18.170	18.510	17.790	18.510	18.510	2,788
2026-01-23	18.350	18.350	18.350	18.350	18.350	3,016
2026-01-22	17.210	18.140	17.000	18.140	18.140	3,631
2026-01-21	16.800	17.370	16.670	17.370	17.370	2,318
2026-01-20	16.410	16.800	16.140	16.460	16.460	2,223
2026-01-19	16.230	16.630	16.150	16.300	16.300	2,021

← NewerPage 3 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.