GSHP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 4.460 | 4.480 | 4.000 | 4.000 | 4.000 | 161 |
| 2026-10-06 | 5.040 | 5.200 | 4.410 | 4.410 | 4.410 | 120 |
| 2026-10-05 | 4.050 | 5.200 | 4.050 | 4.990 | 4.990 | 596 |
| 2026-10-01 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 5 |
| 2026-09-28 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 42 |
| 2026-09-24 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 8 |
| 2026-09-23 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 0 |
| 2026-09-22 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 20 |
| 2026-09-21 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 0 |
| 2026-09-18 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 4 |
| 2026-09-17 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 0 |
| 2026-09-16 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 0 |
| 2026-09-15 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 10 |
| 2026-09-14 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1 |
| 2026-09-10 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-09-09 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 1 |
| 2026-09-08 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 37 |
| 2026-09-07 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2026-09-03 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 8 |
| 2026-09-02 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2026-09-01 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 10 |
| 2026-08-31 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 5 |
| 2026-08-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-08-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 213 |
| 2026-08-24 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 11 |
| 2026-08-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 7 |
| 2026-08-19 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2026-08-18 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2026-08-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2026-08-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 2 |
| 2026-08-12 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 5 |
| 2026-08-11 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 46 |
| 2026-08-10 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 23 |
| 2026-08-07 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2 |
| 2026-08-06 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 2 |
| 2026-08-05 | 3.680 | 3.690 | 3.680 | 3.690 | 3.690 | 3 |
| 2026-08-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 31 |
| 2026-08-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2026-07-31 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 91 |
| 2026-07-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1 |
| 2026-07-29 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 10 |
| 2026-07-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 32 |
| 2026-07-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 6 |
| 2026-07-22 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 4 |
| 2026-07-20 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1 |
| 2026-07-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 31 |
| 2026-07-15 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 2 |
| 2026-07-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 15 |
| 2026-07-13 | 3.590 | 3.590 | 3.100 | 3.100 | 3.100 | 65 |
| 2026-07-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 7 |
| 2026-07-07 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 1 |
| 2026-07-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2 |
| 2026-07-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 15 |
| 2026-07-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2026-07-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2026-06-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1 |
| 2026-06-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 8 |
| 2026-06-26 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 38 |
| 2026-06-25 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 46 |
| 2026-06-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 26 |
Page 1 of 6 · 359 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.