General Shopping e Outlets do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14.110	14.110	14.110	14.110	14.110	100
2023-08-29	15.050	15.050	15.050	15.050	15.050	0
2023-08-28	15.050	15.050	15.050	15.050	15.050	0
2023-08-25	15.050	15.050	15.050	15.050	15.050	0
2023-08-24	15.050	15.050	15.050	15.050	15.050	0
2023-08-23	15.050	15.050	15.050	15.050	15.050	0
2023-08-22	15.050	15.050	15.050	15.050	15.050	0
2023-08-21	15.050	15.050	15.050	15.050	15.050	0
2023-08-18	15.050	15.050	15.050	15.050	15.050	0
2023-08-17	15.050	15.050	15.050	15.050	15.050	0
2023-08-16	15.050	15.050	15.050	15.050	15.050	0
2023-08-15	15.050	15.050	15.050	15.050	15.050	0
2023-08-14	15.050	15.050	15.050	15.050	15.050	100
2023-08-11	15.100	15.100	15.100	15.100	15.100	0
2023-08-10	15.100	15.100	15.100	15.100	15.100	0
2023-08-09	15.100	15.100	15.100	15.100	15.100	0
2023-08-08	15.100	15.100	15.100	15.100	15.100	0
2023-08-07	15.100	15.100	15.100	15.100	15.100	0
2023-08-04	15.100	15.100	15.100	15.100	15.100	0
2023-08-03	15.100	15.100	15.100	15.100	15.100	100
2023-08-02	16.080	16.080	16.080	16.080	16.080	0
2023-08-01	16.080	16.080	16.080	16.080	16.080	0
2023-07-31	16.080	16.080	16.080	16.080	16.080	0
2023-07-28	16.080	16.080	16.080	16.080	16.080	0
2023-07-27	16.080	16.080	16.080	16.080	16.080	0
2023-07-26	16.080	16.080	16.080	16.080	16.080	0
2023-07-25	16.080	16.080	16.080	16.080	16.080	0
2023-07-24	16.080	16.080	16.080	16.080	16.080	0
2023-07-21	16.080	16.080	16.080	16.080	16.080	100
2023-07-20	16.790	16.790	16.790	16.790	16.790	0
2023-07-19	16.790	16.790	16.790	16.790	16.790	0
2023-07-18	16.790	16.790	16.790	16.790	16.790	0
2023-07-17	16.790	16.790	16.790	16.790	16.790	0
2023-07-14	16.790	16.790	16.790	16.790	16.790	0
2023-07-13	16.790	16.790	16.790	16.790	16.790	0
2023-07-12	16.790	16.790	16.790	16.790	16.790	0
2023-07-11	16.790	16.790	16.790	16.790	16.790	0
2023-07-10	16.790	16.790	16.790	16.790	16.790	0
2023-07-07	16.790	16.790	16.790	16.790	16.790	200
2023-07-06	16.790	16.790	16.790	16.790	16.790	0
2023-07-05	16.790	16.790	16.790	16.790	16.790	0
2023-07-04	16.790	16.790	16.790	16.790	16.790	0
2023-07-03	16.790	16.790	16.790	16.790	16.790	0
2023-06-30	16.790	16.790	16.790	16.790	16.790	0
2023-06-29	16.790	16.790	16.790	16.790	16.790	0
2023-06-28	16.790	16.790	16.790	16.790	16.790	0
2023-06-27	16.790	16.790	16.790	16.790	16.790	0
2023-06-26	16.790	16.790	16.790	16.790	16.790	0
2023-06-23	16.560	16.790	16.560	16.790	16.790	400
2023-06-22	16.480	16.480	16.480	16.480	16.480	100
2023-06-21	15.990	16.100	15.990	16.100	16.100	300
2023-06-20	15.980	15.980	15.980	15.980	15.980	100
2023-06-19	15.200	15.200	15.200	15.200	15.200	0
2023-06-16	15.200	15.200	15.200	15.200	15.200	0
2023-06-15	14.940	16.630	14.460	15.200	15.200	2,000
2023-06-14	15.840	15.840	15.840	15.840	15.840	0
2023-06-13	15.840	15.840	15.840	15.840	15.840	0
2023-06-12	15.840	15.840	15.840	15.840	15.840	0
2023-06-09	15.840	15.840	15.840	15.840	15.840	200
2023-06-07	15.880	15.880	15.880	15.880	15.880	0

← NewerPage 14 of 19 · 1,116 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-03-26	3.0697 BRL
2019-02-11	0.0853 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.