GSHP3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-23	3.300	3.300	3.300	3.300	3.300	377
2026-06-22	2.810	2.810	2.810	2.810	2.810	95
2026-06-19	2.820	2.820	2.820	2.820	2.820	2
2026-06-15	2.800	2.800	2.800	2.800	2.800	214
2026-06-11	3.100	3.100	3.100	3.100	3.100	10
2026-06-09	2.810	2.810	2.810	2.810	2.810	6
2026-06-08	2.990	2.990	2.990	2.990	2.990	53
2026-06-05	2.750	2.750	2.750	2.750	2.750	9
2026-06-03	2.880	2.880	2.880	2.880	2.880	41
2026-06-02	2.870	2.870	2.870	2.870	2.870	1
2026-06-01	2.900	2.900	2.900	2.900	2.900	14
2026-05-28	2.920	2.920	2.920	2.920	2.920	41
2026-05-27	3.190	3.190	3.190	3.190	3.190	3
2026-05-26	3.190	3.190	3.190	3.190	3.190	87
2026-05-25	3.460	3.460	3.460	3.460	3.460	14
2026-05-22	3.290	3.290	3.290	3.290	3.290	383
2026-05-21	2.880	2.880	2.880	2.880	2.880	23
2026-05-19	3.290	3.290	3.290	3.290	3.290	168
2026-05-18	2.900	2.900	2.900	2.900	2.900	2
2026-05-15	2.850	2.850	2.850	2.850	2.850	627
2026-05-14	3.310	3.310	3.310	3.310	3.310	10
2026-05-13	2.810	2.810	2.810	2.810	2.810	8
2026-05-12	3.500	3.500	3.500	3.500	3.500	37
2026-05-11	3.190	3.190	2.810	2.810	2.810	36
2026-05-08	3.150	3.150	3.150	3.150	3.150	50
2026-05-07	2.900	2.900	2.900	2.900	2.900	11
2026-05-06	2.900	2.910	2.900	2.910	2.910	26
2026-05-04	2.900	2.900	2.900	2.900	2.900	11
2026-04-30	2.900	2.900	2.900	2.900	2.900	43
2026-04-29	2.880	2.880	2.880	2.880	2.880	1
2026-04-28	3.050	3.050	2.770	2.770	2.770	22
2026-04-27	2.820	2.990	2.800	2.800	2.800	208
2026-04-24	2.900	2.900	2.900	2.900	2.900	1
2026-04-22	2.990	2.990	2.990	2.990	2.990	1
2026-04-20	2.920	2.920	2.920	2.920	2.920	23
2026-04-17	3.050	3.050	3.050	3.050	3.050	10
2026-04-16	3.040	3.050	3.040	3.050	3.050	32
2026-04-15	2.950	2.960	2.810	2.960	2.960	134
2026-04-14	2.900	2.900	2.520	2.520	2.520	83
2026-04-13	2.950	2.950	2.950	2.950	2.950	13
2026-04-10	3.000	3.000	3.000	3.000	3.000	75
2026-04-09	3.100	3.100	3.100	3.100	3.100	1
2026-04-08	2.930	2.930	2.900	2.900	2.900	20
2026-04-07	2.900	2.900	2.900	2.900	2.900	74
2026-04-06	3.290	3.300	3.290	3.290	3.290	59
2026-04-02	2.850	2.850	2.850	2.850	2.850	452
2026-04-01	3.190	3.190	3.190	3.190	3.190	5
2026-03-31	2.850	2.850	2.850	2.850	2.850	98
2026-03-30	2.950	2.950	2.950	2.950	2.950	3
2026-03-27	2.950	2.950	2.950	2.950	2.950	14
2026-03-26	2.950	2.960	2.950	2.960	2.960	109
2026-03-25	2.960	2.960	2.820	2.820	2.820	52
2026-03-24	2.980	3.000	2.980	3.000	3.000	51
2026-03-23	2.900	2.910	2.750	2.750	2.750	40
2026-03-20	2.520	2.520	2.520	2.520	2.520	38
2026-03-18	2.950	2.950	2.950	2.950	2.950	100
2026-03-17	2.870	2.870	2.870	2.870	2.870	25
2026-03-16	2.820	2.860	2.820	2.860	2.860	4
2026-03-13	2.980	2.980	2.980	2.980	2.980	40
2026-03-11	3.090	3.090	3.090	3.090	3.090	23

← NewerPage 2 of 4 · 207 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.