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
2024-11-08	7.500	7.500	7.500	7.500	7.500	0
2024-11-07	7.500	7.500	7.500	7.500	7.500	0
2024-11-06	7.500	7.500	7.500	7.500	7.500	0
2024-11-05	7.500	7.500	7.500	7.500	7.500	1,600
2024-11-04	8.070	8.070	8.070	8.070	8.070	1,000
2024-11-01	8.500	8.500	8.500	8.500	8.500	0
2024-10-31	8.500	8.500	8.500	8.500	8.500	0
2024-10-30	8.500	8.500	8.500	8.500	8.500	0
2024-10-29	8.500	8.500	8.500	8.500	8.500	0
2024-10-28	8.500	8.500	8.500	8.500	8.500	0
2024-10-25	8.500	8.500	8.500	8.500	8.500	0
2024-10-24	8.500	8.500	8.500	8.500	8.500	0
2024-10-23	8.500	8.500	8.500	8.500	8.500	3,900
2024-10-22	8.800	8.800	8.800	8.800	8.800	0
2024-10-21	8.800	8.800	8.800	8.800	8.800	0
2024-10-18	8.800	8.800	8.800	8.800	8.800	0
2024-10-17	8.800	8.800	8.800	8.800	8.800	800
2024-10-16	8.800	8.800	8.800	8.800	8.800	100
2024-10-15	8.800	8.800	8.800	8.800	8.800	0
2024-10-14	8.800	8.800	8.800	8.800	8.800	0
2024-10-11	8.800	8.800	8.800	8.800	8.800	0
2024-10-10	8.800	9.500	8.800	8.800	8.800	400
2024-10-09	9.970	9.970	9.970	9.970	9.970	0
2024-10-08	9.970	9.970	9.970	9.970	9.970	0
2024-10-07	9.970	9.970	9.970	9.970	9.970	0
2024-10-04	9.970	9.970	9.970	9.970	9.970	0
2024-10-03	9.970	9.970	9.970	9.970	9.970	100
2024-10-02	9.970	9.970	9.970	9.970	9.970	100
2024-10-01	9.990	9.990	9.990	9.990	9.990	100
2024-09-30	9.500	9.500	9.500	9.500	9.500	0
2024-09-27	9.500	9.500	9.500	9.500	9.500	100
2024-09-26	10.000	10.000	10.000	10.000	10.000	0
2024-09-25	10.310	10.310	10.000	10.000	10.000	3,400
2024-09-24	10.390	10.390	10.390	10.390	10.390	100
2024-09-23	10.500	10.500	10.500	10.500	10.500	1,000
2024-09-20	10.500	10.500	10.500	10.500	10.500	100
2024-09-19	10.310	10.310	10.310	10.310	10.310	0
2024-09-18	10.310	10.310	10.310	10.310	10.310	0
2024-09-17	10.310	10.310	10.310	10.310	10.310	400
2024-09-16	10.500	10.500	10.500	10.500	10.500	0
2024-09-13	10.500	10.500	10.500	10.500	10.500	0
2024-09-12	10.500	10.500	10.500	10.500	10.500	0
2024-09-11	10.500	10.500	10.500	10.500	10.500	1,700
2024-09-10	10.500	10.500	10.500	10.500	10.500	0
2024-09-09	10.500	10.500	10.500	10.500	10.500	0
2024-09-06	10.500	10.500	10.500	10.500	10.500	0
2024-09-05	10.500	10.500	10.500	10.500	10.500	0
2024-09-04	10.500	10.500	10.500	10.500	10.500	100
2024-09-03	11.270	11.270	11.270	11.270	11.270	0
2024-09-02	11.270	11.270	11.270	11.270	11.270	100
2024-08-30	11.500	11.500	11.500	11.500	11.500	0
2024-08-29	11.500	11.500	11.500	11.500	11.500	0
2024-08-28	11.500	11.500	11.500	11.500	11.500	0
2024-08-27	11.500	11.500	11.500	11.500	11.500	0
2024-08-26	11.500	11.500	11.500	11.500	11.500	0
2024-08-23	11.500	11.500	11.500	11.500	11.500	0
2024-08-22	11.500	11.500	11.500	11.500	11.500	0
2024-08-21	11.500	11.500	11.500	11.500	11.500	0
2024-08-20	11.500	11.500	11.500	11.500	11.500	0
2024-08-19	11.500	11.500	11.500	11.500	11.500	0

← NewerPage 9 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.