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
2025-10-28	2.850	2.850	2.850	2.850	2.850	0
2025-10-27	2.850	2.850	2.850	2.850	2.850	100
2025-10-24	2.850	2.850	2.850	2.850	2.850	0
2025-10-23	2.850	2.850	2.850	2.850	2.850	300
2025-10-22	2.850	2.850	2.850	2.850	2.850	200
2025-10-21	2.950	2.950	2.950	2.950	2.950	0
2025-10-20	2.950	2.950	2.950	2.950	2.950	0
2025-10-17	2.950	2.950	2.950	2.950	2.950	0
2025-10-16	2.950	2.950	2.950	2.950	2.950	0
2025-10-15	2.950	2.950	2.950	2.950	2.950	400
2025-10-14	2.950	2.950	2.950	2.950	2.950	0
2025-10-13	2.950	2.950	2.950	2.950	2.950	0
2025-10-10	2.950	2.950	2.950	2.950	2.950	200
2025-10-09	2.950	2.950	2.950	2.950	2.950	0
2025-10-08	2.950	2.950	2.950	2.950	2.950	200
2025-10-07	2.950	2.950	2.950	2.950	2.950	3,300
2025-10-06	2.950	2.950	2.950	2.950	2.950	0
2025-10-03	2.950	3.050	2.950	2.950	2.950	1,300
2025-10-02	2.950	2.950	2.950	2.950	2.950	0
2025-10-01	2.950	2.950	2.950	2.950	2.950	100
2025-09-30	2.950	2.950	2.950	2.950	2.950	0
2025-09-29	2.950	2.950	2.950	2.950	2.950	0
2025-09-26	3.200	3.200	2.950	2.950	2.950	1,400
2025-09-25	2.990	2.990	2.990	2.990	2.990	1,300
2025-09-24	2.790	2.940	2.790	2.940	2.940	2,100
2025-09-23	2.760	2.760	2.760	2.760	2.760	100
2025-09-22	2.900	2.900	2.900	2.900	2.900	100
2025-09-19	2.890	2.890	2.890	2.890	2.890	0
2025-09-18	2.890	2.890	2.890	2.890	2.890	1,000
2025-09-17	2.890	2.900	2.890	2.900	2.900	1,700
2025-09-16	2.940	2.940	2.940	2.940	2.940	0
2025-09-15	2.940	2.940	2.940	2.940	2.940	0
2025-09-12	2.940	2.940	2.940	2.940	2.940	100
2025-09-11	2.780	2.900	2.780	2.900	2.900	1,100
2025-09-10	2.810	2.810	2.810	2.810	2.810	300
2025-09-09	2.850	2.850	2.850	2.850	2.850	0
2025-09-08	2.850	2.850	2.850	2.850	2.850	0
2025-09-05	2.850	2.850	2.850	2.850	2.850	200
2025-09-04	2.800	2.800	2.800	2.800	2.800	100
2025-09-03	2.800	2.800	2.800	2.800	2.800	400
2025-09-02	2.810	2.810	2.810	2.810	2.810	1,700
2025-09-01	2.800	2.800	2.800	2.800	2.800	100
2025-08-29	2.800	2.800	2.800	2.800	2.800	100
2025-08-28	2.800	2.800	2.800	2.800	2.800	100
2025-08-27	2.690	2.900	2.690	2.800	2.800	400
2025-08-26	2.690	2.850	2.670	2.690	2.690	1,100
2025-08-25	2.960	2.990	2.670	2.680	2.680	9,000
2025-08-22	3.000	3.000	2.960	2.990	2.990	500
2025-08-21	3.300	3.300	2.800	3.000	3.000	6,700
2025-08-20	3.700	3.900	3.060	3.060	3.060	70,200
2025-08-19	4.490	4.490	4.490	4.490	4.490	0
2025-08-18	4.490	4.490	4.490	4.490	4.490	100
2025-08-15	4.500	4.500	4.500	4.500	4.500	100
2025-08-14	4.500	4.500	4.500	4.500	4.500	0
2025-08-13	4.500	4.500	4.500	4.500	4.500	100
2025-08-12	4.390	4.390	4.390	4.390	4.390	100
2025-08-11	4.020	4.020	4.020	4.020	4.020	0
2025-08-08	4.020	4.020	4.020	4.020	4.020	0
2025-08-07	4.020	4.020	4.020	4.020	4.020	600
2025-08-06	4.270	4.270	4.270	4.270	4.270	0

← NewerPage 5 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.