GGPS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 16.430 | 16.430 | 16.430 | 16.430 | 16.430 | 3,045 |
| 2026-01-15 | 17.030 | 17.100 | 16.680 | 16.680 | 16.680 | 3,116 |
| 2026-01-14 | 16.880 | 17.140 | 16.640 | 17.010 | 17.010 | 2,278 |
| 2026-01-13 | 16.650 | 17.000 | 16.400 | 16.560 | 16.560 | 2,919 |
| 2026-01-12 | 17.550 | 17.710 | 16.910 | 16.910 | 16.910 | 2,910 |
| 2026-01-09 | 17.780 | 17.780 | 17.780 | 17.780 | 17.780 | 2,094 |
| 2026-01-08 | 16.680 | 17.130 | 16.630 | 16.940 | 16.940 | 2,584 |
| 2026-01-07 | 16.860 | 16.860 | 16.350 | 16.710 | 16.710 | 3,202 |
| 2026-01-06 | 16.720 | 17.010 | 16.590 | 16.880 | 16.880 | 3,031 |
| 2026-01-05 | 16.060 | 16.700 | 15.940 | 16.700 | 16.700 | 3,075 |
| 2026-01-02 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 3,267 |
| 2025-12-30 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 2,204 |
| 2025-12-29 | 15.910 | 16.080 | 15.740 | 15.900 | 15.900 | 2,420 |
| 2025-12-26 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 2,058 |
| 2025-12-23 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 2,631 |
| 2025-12-22 | 15.660 | 15.910 | 15.470 | 15.600 | 15.600 | 3,455 |
| 2025-12-19 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 3,091 |
| 2025-12-18 | 16.050 | 16.080 | 15.810 | 15.900 | 15.900 | 3,261 |
| 2025-12-17 | 16.730 | 16.730 | 15.900 | 15.900 | 15.900 | 3,634 |
| 2025-12-16 | 19.200 | 19.200 | 18.670 | 18.710 | 18.710 | 3,539 |
| 2025-12-15 | 19.390 | 19.390 | 19.040 | 19.070 | 19.070 | 2,343 |
| 2025-12-12 | 19.130 | 19.130 | 19.130 | 19.130 | 19.130 | 2,110 |
| 2025-12-11 | 18.890 | 19.180 | 18.710 | 19.180 | 19.180 | 1,652 |
| 2025-12-10 | 19.080 | 19.190 | 18.700 | 18.700 | 18.700 | 3,386 |
| 2025-12-09 | 18.820 | 19.010 | 18.090 | 19.010 | 19.010 | 5,778 |
| 2025-12-08 | 18.360 | 19.070 | 18.360 | 18.940 | 18.940 | 3,284 |
| 2025-12-05 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | 3,565 |
| 2025-12-04 | 19.480 | 20.100 | 19.310 | 19.880 | 19.880 | 2,578 |
| 2025-12-03 | 18.920 | 19.300 | 18.810 | 19.300 | 19.300 | 2,493 |
| 2025-12-02 | 19.860 | 19.980 | 18.930 | 18.930 | 18.930 | 2,780 |
| 2025-12-01 | 20.000 | 20.000 | 19.360 | 19.670 | 19.670 | 2,899 |
| 2025-11-28 | 19.970 | 19.970 | 19.970 | 19.970 | 19.970 | 2,178 |
| 2025-11-27 | 19.420 | 19.650 | 19.280 | 19.530 | 19.530 | 2,930 |
| 2025-11-26 | 18.800 | 19.500 | 18.800 | 19.470 | 19.470 | 2,024 |
| 2025-11-25 | 18.700 | 18.890 | 18.500 | 18.670 | 18.670 | 1,764 |
| 2025-11-24 | 18.710 | 19.000 | 18.630 | 18.700 | 18.700 | 2,383 |
| 2025-11-21 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 2,091 |
| 2025-11-19 | 19.210 | 19.210 | 19.210 | 19.210 | 19.210 | 2,877 |
| 2025-11-18 | 19.120 | 19.390 | 19.010 | 19.210 | 19.210 | 1,908 |
| 2025-11-17 | 19.320 | 19.500 | 19.170 | 19.310 | 19.310 | 2,020 |
| 2025-11-14 | 19.580 | 19.580 | 19.580 | 19.580 | 19.580 | 2,371 |
| 2025-11-13 | 19.500 | 19.920 | 18.950 | 19.290 | 19.290 | 3,392 |
| 2025-11-12 | 19.750 | 19.750 | 19.250 | 19.250 | 19.250 | 2,020 |
| 2025-11-11 | 19.280 | 19.880 | 19.280 | 19.560 | 19.560 | 2,309 |
| 2025-11-10 | 19.340 | 19.380 | 18.980 | 19.360 | 19.360 | 2,372 |
| 2025-11-07 | 19.140 | 19.140 | 19.140 | 19.140 | 19.140 | 1,720 |
| 2025-11-06 | 19.740 | 19.740 | 19.080 | 19.080 | 19.080 | 2,116 |
| 2025-11-05 | 19.170 | 19.650 | 19.030 | 19.640 | 19.640 | 3,183 |
| 2025-11-04 | 18.660 | 19.120 | 18.660 | 19.120 | 19.120 | 2,278 |
| 2025-11-03 | 19.300 | 19.300 | 18.750 | 18.750 | 18.750 | 2,051 |
| 2025-10-31 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 2,329 |
| 2025-10-30 | 18.460 | 18.800 | 18.450 | 18.770 | 18.770 | 1,748 |
| 2025-10-29 | 18.520 | 18.770 | 18.350 | 18.750 | 18.750 | 2,147 |
| 2025-10-28 | 18.770 | 18.810 | 18.550 | 18.750 | 18.750 | 1,871 |
| 2025-10-27 | 18.850 | 19.280 | 18.840 | 18.850 | 18.850 | 1,657 |
| 2025-10-24 | 18.660 | 18.660 | 18.660 | 18.660 | 18.660 | 2,419 |
| 2025-10-23 | 18.550 | 18.850 | 18.480 | 18.750 | 18.750 | 1,795 |
| 2025-10-22 | 18.870 | 18.870 | 18.480 | 18.600 | 18.600 | 2,770 |
| 2025-10-21 | 18.500 | 18.880 | 18.500 | 18.760 | 18.760 | 2,189 |
| 2025-10-20 | 18.080 | 18.870 | 18.030 | 18.870 | 18.870 | 3,012 |
← NewerPage 4 of 4 · 240 trading days
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.