GGPS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.870	14.870	14.870	14.870	14.870	1,559
2025-04-25	14.990	14.990	14.990	14.990	14.990	2,092
2025-04-24	14.370	15.040	14.230	14.830	14.830	2,824
2025-04-23	14.650	14.650	14.070	14.440	14.440	1,838
2025-04-22	14.220	14.370	13.760	14.010	14.010	2,652
2025-04-17	14.320	14.320	14.320	14.320	14.320	2,437
2025-04-16	13.930	13.930	13.930	13.930	13.930	2,202
2025-04-15	13.020	13.810	13.020	13.490	13.490	2,457
2025-04-14	13.190	13.620	13.190	13.550	13.550	2,351
2025-04-11	13.140	13.140	13.140	13.140	13.140	1,938
2025-04-10	13.000	13.000	13.000	13.000	13.000	2,196
2025-04-09	12.840	12.840	12.840	12.840	12.840	2,833
2025-04-08	12.930	13.220	12.670	12.670	12.670	1,693
2025-04-07	13.000	13.000	13.000	13.000	13.000	3,016
2025-04-04	13.260	13.260	13.260	13.260	13.260	1,834
2025-04-03	13.830	13.830	13.830	13.830	13.830	2,552
2025-04-02	13.450	13.450	13.450	13.450	13.450	1,693
2025-04-01	13.490	13.490	13.490	13.490	13.490	2,378
2025-03-31	13.260	13.260	13.260	13.260	13.260	2,222
2025-03-28	13.720	13.720	13.720	13.720	13.720	1,712
2025-03-27	14.050	14.050	14.050	14.050	14.050	2,093
2025-03-26	13.730	14.040	13.510	13.510	13.510	1,919
2025-03-25	13.610	13.990	13.610	13.720	13.720	1,744
2025-03-24	13.910	14.110	13.650	13.650	13.650	2,081
2025-03-21	13.920	13.920	13.920	13.920	13.920	2,171
2025-03-20	13.810	13.810	13.810	13.810	13.810	2,411
2025-03-19	14.010	14.010	14.010	14.010	14.010	1,928
2025-03-18	13.960	13.960	13.960	13.960	13.960	1,562
2025-03-17	14.200	14.200	14.200	14.200	14.200	2,469
2025-03-14	14.420	14.420	14.420	14.420	14.420	2,446
2025-03-13	13.370	13.820	13.010	13.620	13.620	3,171
2025-03-12	13.170	13.170	13.170	13.170	13.170	2,379
2025-03-11	13.600	13.600	13.600	13.600	13.600	2,992
2025-03-10	13.710	13.710	13.710	13.710	13.710	1,970
2025-03-07	13.690	13.690	13.690	13.690	13.690	3,219
2025-03-06	13.240	13.720	13.240	13.320	13.320	2,416
2025-03-05	13.980	13.980	13.280	13.580	13.580	2,673
2025-02-28	13.490	13.490	13.490	13.490	13.490	4,442
2025-02-27	14.290	14.480	14.160	14.440	14.440	2,751
2025-02-26	14.630	14.950	14.230	14.250	14.250	2,279
2025-02-25	14.580	14.890	14.460	14.680	14.680	2,173
2025-02-24	15.200	15.200	14.600	14.740	14.740	1,282
2025-02-21	15.160	15.160	15.160	15.160	15.160	2,063
2025-02-20	15.110	15.240	15.000	15.050	15.050	1,380
2025-02-19	15.140	15.210	14.880	15.080	15.080	2,696
2025-02-18	15.300	15.460	14.990	15.200	15.200	2,244
2025-02-17	15.150	15.830	15.150	15.200	15.200	1,687
2025-02-14	15.170	15.170	15.170	15.170	15.170	1,826
2025-02-13	14.440	14.760	14.390	14.650	14.650	1,093
2025-02-12	14.600	14.710	14.380	14.490	14.490	1,953
2025-02-11	14.390	14.790	14.370	14.510	14.510	1,676
2025-02-10	14.480	14.730	14.400	14.430	14.430	1,658
2025-02-07	14.280	14.280	14.280	14.280	14.280	2,060
2025-02-06	14.990	14.990	14.460	14.460	14.460	1,950
2025-02-05	15.020	15.230	14.800	14.800	14.800	2,587
2025-02-04	15.110	15.330	14.890	15.330	15.330	2,660
2025-02-03	14.730	15.070	14.700	15.050	15.050	3,032
2025-01-31	14.900	14.900	14.900	14.900	14.900	2,147
2025-01-30	14.350	15.260	14.350	14.950	14.950	1,833
2025-01-29	14.230	14.790	14.230	14.440	14.440	2,439

← NewerPage 7 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.