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
2026-07-22	3.700	3.700	3.700	3.700	3.700	0
2026-07-21	3.700	3.700	3.700	3.700	3.700	0
2026-07-20	3.700	3.700	3.700	3.700	3.700	0
2026-07-17	3.700	3.700	3.700	3.700	3.700	400
2026-07-16	3.780	3.780	3.780	3.780	3.780	0
2026-07-15	3.780	3.780	3.780	3.780	3.780	0
2026-07-14	3.780	3.780	3.780	3.780	3.780	0
2026-07-13	3.780	3.780	3.780	3.780	3.780	0
2026-07-10	3.780	3.780	3.780	3.780	3.780	0
2026-07-09	3.780	3.780	3.780	3.780	3.780	0
2026-07-08	3.780	3.780	3.780	3.780	3.780	0
2026-07-07	3.780	3.780	3.780	3.780	3.780	0
2026-07-06	3.780	3.780	3.780	3.780	3.780	0
2026-07-03	3.780	3.780	3.780	3.780	3.780	0
2026-07-02	3.780	3.780	3.780	3.780	3.780	0
2026-07-01	3.780	3.780	3.780	3.780	3.780	0
2026-06-30	3.780	3.780	3.780	3.780	3.780	0
2026-06-29	3.780	3.780	3.780	3.780	3.780	0
2026-06-26	3.780	3.780	3.780	3.780	3.780	0
2026-06-25	3.500	3.780	3.500	3.780	3.780	4,900
2026-06-24	3.800	3.800	3.500	3.790	3.790	2,600
2026-06-23	3.210	5.500	3.210	3.880	3.880	3,100
2026-06-22	2.810	2.810	2.770	2.770	2.770	700
2026-06-19	2.820	2.820	2.810	2.810	2.810	200
2026-06-18	2.810	2.810	2.810	2.810	2.810	0
2026-06-17	2.810	2.810	2.810	2.810	2.810	0
2026-06-16	2.810	2.810	2.810	2.810	2.810	0
2026-06-15	2.810	2.810	2.810	2.810	2.810	100
2026-06-12	2.810	2.810	2.810	2.810	2.810	0
2026-06-11	2.810	2.810	2.810	2.810	2.810	0
2026-06-10	2.810	2.810	2.810	2.810	2.810	0
2026-06-09	2.810	2.810	2.810	2.810	2.810	0
2026-06-08	2.810	2.810	2.810	2.810	2.810	0
2026-06-05	2.810	2.810	2.810	2.810	2.810	0
2026-06-03	2.810	2.810	2.810	2.810	2.810	0
2026-06-02	2.810	2.810	2.810	2.810	2.810	0
2026-06-01	2.810	2.810	2.810	2.810	2.810	0
2026-05-29	2.810	2.810	2.810	2.810	2.810	0
2026-05-28	2.810	2.810	2.810	2.810	2.810	0
2026-05-27	2.900	2.900	2.810	2.810	2.810	500
2026-05-26	2.900	2.900	2.900	2.900	2.900	0
2026-05-25	2.900	2.900	2.900	2.900	2.900	1,500
2026-05-22	2.900	3.290	2.900	3.290	3.290	1,400
2026-05-21	2.900	2.900	2.900	2.900	2.900	0
2026-05-20	2.900	2.900	2.900	2.900	2.900	0
2026-05-19	2.900	2.900	2.900	2.900	2.900	0
2026-05-18	2.900	2.900	2.900	2.900	2.900	0
2026-05-15	2.900	2.900	2.900	2.900	2.900	300
2026-05-14	2.910	2.910	2.910	2.910	2.910	0
2026-05-13	2.910	2.910	2.900	2.910	2.910	400
2026-05-12	2.900	2.900	2.900	2.900	2.900	0
2026-05-11	2.900	2.900	2.900	2.900	2.900	1,700
2026-05-08	2.900	2.900	2.900	2.900	2.900	100
2026-05-07	2.900	2.900	2.900	2.900	2.900	900
2026-05-06	2.900	2.900	2.900	2.900	2.900	100
2026-05-05	2.900	2.900	2.900	2.900	2.900	0
2026-05-04	2.900	2.900	2.900	2.900	2.900	0
2026-04-30	2.900	2.900	2.900	2.900	2.900	0
2026-04-29	2.900	2.900	2.900	2.900	2.900	0
2026-04-28	2.900	2.900	2.900	2.900	2.900	0

← NewerPage 2 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.