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
2026-04-27	2.900	2.900	2.900	2.900	2.900	0
2026-04-24	2.900	2.900	2.900	2.900	2.900	200
2026-04-23	2.950	2.950	2.950	2.950	2.950	0
2026-04-22	2.950	2.950	2.950	2.950	2.950	200
2026-04-20	3.200	3.200	2.960	2.960	2.960	1,200
2026-04-17	2.950	2.950	2.950	2.950	2.950	300
2026-04-16	3.020	3.220	3.020	3.220	3.220	800
2026-04-15	3.390	3.390	3.090	3.090	3.090	400
2026-04-14	2.950	2.950	2.950	2.950	2.950	0
2026-04-13	2.950	2.950	2.950	2.950	2.950	0
2026-04-10	2.950	2.950	2.950	2.950	2.950	0
2026-04-09	2.950	2.950	2.950	2.950	2.950	0
2026-04-08	2.950	2.950	2.950	2.950	2.950	0
2026-04-07	2.950	2.950	2.950	2.950	2.950	0
2026-04-06	2.950	2.950	2.950	2.950	2.950	0
2026-04-02	2.950	2.950	2.950	2.950	2.950	0
2026-04-01	2.950	2.950	2.950	2.950	2.950	0
2026-03-31	2.950	2.950	2.950	2.950	2.950	0
2026-03-30	2.950	2.950	2.950	2.950	2.950	0
2026-03-27	2.950	2.960	2.950	2.950	2.950	300
2026-03-26	2.960	2.960	2.960	2.960	2.960	0
2026-03-25	2.970	2.970	2.960	2.960	2.960	900
2026-03-24	3.000	3.000	2.960	2.960	2.960	1,300
2026-03-23	2.940	2.950	2.940	2.950	2.950	200
2026-03-20	2.940	2.940	2.940	2.940	2.940	0
2026-03-19	2.940	2.940	2.940	2.940	2.940	0
2026-03-18	2.940	2.940	2.940	2.940	2.940	200
2026-03-17	2.950	2.950	2.950	2.950	2.950	0
2026-03-16	2.950	2.950	2.950	2.950	2.950	100
2026-03-13	2.960	2.960	2.960	2.960	2.960	0
2026-03-12	2.960	2.960	2.960	2.960	2.960	0
2026-03-11	2.960	2.960	2.960	2.960	2.960	100
2026-03-10	2.940	2.940	2.940	2.940	2.940	0
2026-03-09	2.940	2.940	2.940	2.940	2.940	0
2026-03-06	2.940	2.940	2.940	2.940	2.940	0
2026-03-05	2.940	2.940	2.940	2.940	2.940	0
2026-03-04	2.960	2.960	2.940	2.940	2.940	400
2026-03-03	2.900	2.900	2.900	2.900	2.900	0
2026-03-02	2.900	2.900	2.900	2.900	2.900	0
2026-02-27	3.000	3.000	2.900	2.900	2.900	700
2026-02-26	3.050	3.050	3.050	3.050	3.050	0
2026-02-25	3.050	3.050	3.050	3.050	3.050	0
2026-02-24	3.050	3.050	3.050	3.050	3.050	0
2026-02-23	3.050	3.050	3.050	3.050	3.050	100
2026-02-20	3.060	3.060	3.060	3.060	3.060	0
2026-02-19	3.060	3.060	3.060	3.060	3.060	0
2026-02-18	3.060	3.060	3.060	3.060	3.060	0
2026-02-13	3.060	3.060	3.060	3.060	3.060	0
2026-02-12	3.060	3.060	3.060	3.060	3.060	0
2026-02-11	3.060	3.060	3.060	3.060	3.060	100
2026-02-10	3.060	3.060	3.060	3.060	3.060	0
2026-02-09	3.060	3.060	3.060	3.060	3.060	0
2026-02-06	3.060	3.060	3.060	3.060	3.060	200
2026-02-05	3.490	3.490	3.490	3.490	3.490	0
2026-02-04	3.490	3.490	3.490	3.490	3.490	0
2026-02-03	3.490	3.490	3.490	3.490	3.490	0
2026-02-02	3.490	3.490	3.490	3.490	3.490	500
2026-01-30	3.480	3.480	3.480	3.480	3.480	0
2026-01-29	3.440	3.480	3.440	3.480	3.480	400
2026-01-28	3.010	3.010	3.010	3.010	3.010	0

← NewerPage 3 of 5 · 247 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.