GGPS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 14.830 | 15.300 | 14.650 | 14.800 | 14.800 | 2,983 |
| 2025-01-27 | 14.260 | 14.800 | 14.260 | 14.630 | 14.630 | 2,435 |
| 2025-01-24 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 2,072 |
| 2025-01-23 | 14.380 | 14.440 | 14.000 | 14.020 | 14.020 | 2,499 |
| 2025-01-22 | 14.000 | 14.370 | 13.900 | 14.110 | 14.110 | 2,792 |
| 2025-01-21 | 14.010 | 14.430 | 13.510 | 14.430 | 14.430 | 2,287 |
| 2025-01-20 | 13.830 | 14.750 | 13.630 | 14.750 | 14.750 | 1,635 |
| 2025-01-17 | 13.880 | 13.880 | 13.880 | 13.880 | 13.880 | 1,937 |
| 2025-01-16 | 14.540 | 14.540 | 13.550 | 13.740 | 13.740 | 2,151 |
| 2025-01-15 | 14.060 | 14.310 | 13.750 | 14.090 | 14.090 | 3,253 |
| 2025-01-14 | 13.800 | 14.050 | 13.780 | 13.860 | 13.860 | 2,050 |
| 2025-01-13 | 14.100 | 14.150 | 13.790 | 13.790 | 13.790 | 2,184 |
| 2025-01-10 | 14.160 | 14.160 | 14.160 | 14.160 | 14.160 | 2,049 |
| 2025-01-09 | 14.490 | 14.800 | 14.280 | 14.800 | 14.800 | 1,396 |
| 2025-01-08 | 15.000 | 15.000 | 14.030 | 14.310 | 14.310 | 2,373 |
| 2025-01-07 | 14.560 | 14.960 | 14.380 | 14.790 | 14.790 | 2,949 |
| 2025-01-06 | 14.020 | 14.530 | 13.980 | 14.220 | 14.220 | 2,233 |
| 2025-01-03 | 13.680 | 13.680 | 13.680 | 13.680 | 13.680 | 2,766 |
| 2025-01-02 | 14.030 | 14.060 | 13.550 | 13.600 | 13.600 | 3,082 |
| 2024-12-30 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | 2,367 |
| 2024-12-27 | 14.240 | 14.240 | 14.240 | 14.240 | 14.240 | 2,029 |
| 2024-12-26 | 14.150 | 14.220 | 13.800 | 13.800 | 13.800 | 2,999 |
| 2024-12-23 | 14.290 | 14.290 | 14.290 | 14.290 | 14.290 | 2,612 |
| 2024-12-20 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 4,331 |
| 2024-12-19 | 14.300 | 14.660 | 14.210 | 14.580 | 14.580 | 2,988 |
| 2024-12-18 | 14.870 | 14.870 | 14.160 | 14.230 | 14.230 | 3,692 |
| 2024-12-17 | 14.550 | 15.100 | 14.550 | 15.100 | 15.100 | 3,164 |
| 2024-12-16 | 15.070 | 15.220 | 14.590 | 14.590 | 14.590 | 2,565 |
| 2024-12-13 | 15.030 | 15.030 | 15.030 | 15.030 | 15.030 | 2,812 |
| 2024-12-12 | 16.760 | 16.760 | 15.430 | 15.430 | 15.430 | 3,215 |
| 2024-12-11 | 16.000 | 16.800 | 15.950 | 16.100 | 16.100 | 3,286 |
| 2024-12-10 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 0 |
← NewerPage 8 of 8 · 452 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.