GGPS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	18.520	18.520	18.520	18.520	18.520	2,236
2025-10-16	18.400	18.560	18.180	18.370	18.370	2,368
2025-10-15	18.410	18.600	18.260	18.390	18.390	2,040
2025-10-14	18.610	18.610	18.250	18.250	18.250	2,305
2025-10-13	18.330	18.730	18.260	18.660	18.660	2,860
2025-10-10	18.050	18.050	18.050	18.050	18.050	2,453
2025-10-09	18.900	18.940	18.230	18.250	18.250	2,320
2025-10-08	18.740	18.920	18.420	18.650	18.650	2,085
2025-10-07	19.010	19.200	18.400	18.530	18.530	2,701
2025-10-06	19.410	19.430	19.090	19.090	19.090	1,676
2025-10-03	19.250	19.250	19.250	19.250	19.250	2,708
2025-10-02	19.260	19.270	18.900	19.040	19.040	2,986
2025-10-01	19.460	19.540	19.010	19.320	19.320	5,088
2025-09-30	19.000	19.000	19.000	19.000	19.000	2,495
2025-09-29	18.480	18.920	18.480	18.720	18.720	9,424
2025-09-26	18.460	18.460	18.460	18.460	18.460	9,686
2025-09-25	18.390	18.510	18.150	18.430	18.430	2,025
2025-09-24	18.620	18.620	18.350	18.570	18.570	1,833
2025-09-23	18.380	18.610	18.340	18.580	18.580	1,423
2025-09-22	18.200	18.300	17.850	18.090	18.090	2,555
2025-09-19	18.430	18.430	18.430	18.430	18.430	2,192
2025-09-18	18.400	18.480	18.110	18.470	18.470	1,945
2025-09-17	18.270	18.520	18.190	18.400	18.400	2,460
2025-09-16	18.200	18.270	18.010	18.250	18.250	2,309
2025-09-15	18.070	18.200	17.950	18.200	18.200	2,175
2025-09-12	18.150	18.150	18.150	18.150	18.150	1,563
2025-09-11	17.780	18.030	17.640	17.850	17.850	1,434
2025-09-10	17.560	17.920	17.510	17.920	17.920	1,578
2025-09-09	17.670	17.810	17.400	17.600	17.600	1,640
2025-09-08	17.950	18.110	17.740	17.740	17.740	2,084
2025-09-05	17.960	17.960	17.960	17.960	17.960	2,178
2025-09-04	17.290	17.610	17.280	17.500	17.500	1,337
2025-09-03	17.300	17.310	17.000	17.310	17.310	1,294
2025-09-02	17.280	17.280	16.630	16.970	16.970	2,066
2025-09-01	17.280	17.370	17.060	17.250	17.250	1,857
2025-08-29	17.200	17.200	17.200	17.200	17.200	1,972
2025-08-28	17.220	17.600	17.210	17.600	17.600	2,519
2025-08-27	16.520	17.380	16.520	17.380	17.380	2,854
2025-08-26	16.770	16.940	16.420	16.500	16.500	1,901
2025-08-25	16.750	17.010	16.750	16.980	16.980	1,335
2025-08-22	16.740	16.740	16.740	16.740	16.740	2,625
2025-08-21	16.160	16.610	16.150	16.500	16.500	2,310
2025-08-20	16.790	16.940	16.340	16.340	16.340	1,826
2025-08-19	16.890	16.890	16.340	16.680	16.680	2,505
2025-08-18	16.370	17.090	16.300	16.810	16.810	3,581
2025-08-15	16.300	16.450	16.140	16.200	16.200	1,776
2025-08-14	16.160	16.500	15.950	16.280	16.280	2,348
2025-08-13	14.840	16.370	14.840	16.070	16.070	6,891
2025-08-12	14.350	15.080	14.350	15.080	15.080	2,253
2025-08-11	14.330	14.450	14.210	14.220	14.220	2,983
2025-08-08	14.470	14.470	14.470	14.470	14.470	1,803
2025-08-07	14.510	14.770	14.460	14.610	14.610	1,778
2025-08-06	14.180	14.730	14.110	14.590	14.590	1,579
2025-08-05	14.340	14.430	14.100	14.130	14.130	1,299
2025-08-04	14.310	14.730	14.010	14.100	14.100	1,396
2025-08-01	14.750	14.750	14.750	14.750	14.750	2,134
2025-07-31	14.170	14.270	14.010	14.180	14.180	1,823
2025-07-30	14.290	14.580	14.180	14.410	14.410	1,356
2025-07-29	14.640	14.640	14.100	14.350	14.350	1,503
2025-07-28	14.520	14.520	14.110	14.110	14.110	2,343

← NewerPage 5 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.