GGPS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.580	14.580	14.580	14.580	14.580	1,863
2025-07-24	14.960	14.960	14.230	14.320	14.320	2,473
2025-07-23	14.770	14.840	14.530	14.840	14.840	1,596
2025-07-22	14.970	15.070	14.540	14.780	14.780	2,124
2025-07-21	15.130	15.320	14.900	14.900	14.900	1,961
2025-07-18	15.050	15.050	15.050	15.050	15.050	3,196
2025-07-17	15.150	15.690	15.150	15.530	15.530	2,361
2025-07-16	15.400	15.400	15.160	15.360	15.360	1,882
2025-07-15	15.360	15.820	15.230	15.300	15.300	1,939
2025-07-14	15.660	15.660	15.660	15.660	15.660	1,644
2025-07-11	15.540	15.540	15.540	15.540	15.540	1,935
2025-07-10	16.030	16.170	15.620	15.940	15.940	3,200
2025-07-09	16.480	16.490	16.110	16.280	16.280	2,773
2025-07-08	16.370	16.660	16.350	16.360	16.360	2,532
2025-07-07	16.410	16.680	16.260	16.260	16.260	2,703
2025-07-04	16.240	16.240	16.240	16.240	16.240	1,769
2025-07-03	15.930	16.440	15.930	16.080	16.080	2,863
2025-07-02	15.860	16.240	15.790	15.820	15.820	2,714
2025-07-01	15.820	16.020	15.790	15.790	15.790	3,008
2025-06-30	15.230	15.960	15.060	15.960	15.960	3,504
2025-06-27	15.170	15.170	15.170	15.170	15.170	2,136
2025-06-26	15.200	15.540	15.200	15.490	15.490	2,942
2025-06-25	15.310	15.450	15.010	15.010	15.010	2,795
2025-06-24	15.430	15.430	14.910	15.430	15.430	2,785
2025-06-23	15.570	15.570	14.750	15.060	15.060	2,147
2025-06-20	15.430	15.430	15.430	15.430	15.430	2,997
2025-06-18	15.450	15.450	15.450	15.450	15.450	2,556
2025-06-17	15.500	15.550	15.370	15.550	15.550	2,768
2025-06-16	14.810	15.670	14.810	15.400	15.400	2,634
2025-06-13	14.820	14.820	14.820	14.820	14.820	2,475
2025-06-12	14.870	15.040	14.610	15.040	15.040	2,661
2025-06-11	15.230	15.230	14.750	14.750	14.750	2,765
2025-06-10	15.000	15.240	14.990	15.050	15.050	1,601
2025-06-09	15.010	15.120	14.570	14.850	14.850	3,763
2025-06-06	15.300	15.300	15.300	15.300	15.300	2,100
2025-06-05	15.260	15.490	14.790	15.350	15.350	1,581
2025-06-04	15.500	15.690	15.110	15.110	15.110	2,468
2025-06-03	15.320	15.320	15.320	15.320	15.320	1,702
2025-06-02	15.050	15.050	15.050	15.050	15.050	1,495
2025-05-30	14.960	14.960	14.960	14.960	14.960	3,035
2025-05-29	15.100	15.100	15.100	15.100	15.100	1,823
2025-05-28	15.250	15.250	15.250	15.250	15.250	2,863
2025-05-27	14.960	14.960	14.960	14.960	14.960	1,816
2025-05-26	15.280	15.280	15.280	15.280	15.280	1,389
2025-05-23	14.710	14.710	14.710	14.710	14.710	2,941
2025-05-22	14.940	14.940	14.940	14.940	14.940	2,830
2025-05-21	15.040	15.040	15.040	15.040	15.040	4,366
2025-05-20	15.670	15.670	15.670	15.670	15.670	1,736
2025-05-19	15.470	15.470	15.470	15.470	15.470	2,621
2025-05-16	15.670	15.670	15.670	15.670	15.670	2,739
2025-05-15	15.610	15.610	15.610	15.610	15.610	1,687
2025-05-14	15.600	15.600	15.600	15.600	15.600	1,802
2025-05-13	15.870	15.870	15.870	15.870	15.870	3,364
2025-05-12	15.000	15.000	15.000	15.000	15.000	1,779
2025-05-09	15.220	15.220	15.220	15.220	15.220	0
2025-05-06	14.910	15.170	14.720	14.860	14.860	1,615
2025-05-05	15.090	15.090	15.090	15.090	15.090	1,666
2025-05-02	14.920	14.920	14.920	14.920	14.920	2,136
2025-04-30	14.920	14.920	14.920	14.920	14.920	2,191
2025-04-29	15.110	15.110	15.110	15.110	15.110	1,722

← NewerPage 6 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.