GSHP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3 |
| 2026-03-09 | 3.090 | 3.090 | 2.900 | 2.910 | 2.910 | 15 |
| 2026-03-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 52 |
| 2026-03-05 | 2.940 | 3.140 | 2.810 | 3.140 | 3.140 | 108 |
| 2026-03-04 | 2.920 | 2.920 | 2.910 | 2.910 | 2.910 | 51 |
| 2026-03-03 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 3 |
| 2026-03-02 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 17 |
| 2026-02-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 68 |
| 2026-02-26 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1 |
| 2026-02-25 | 2.990 | 3.270 | 2.990 | 3.270 | 3.270 | 204 |
| 2026-02-24 | 3.010 | 3.090 | 3.010 | 3.010 | 3.010 | 76 |
| 2026-02-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 11 |
| 2026-02-20 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 87 |
| 2026-02-19 | 2.950 | 3.290 | 2.950 | 3.060 | 3.060 | 5 |
| 2026-02-18 | 3.060 | 3.060 | 3.010 | 3.010 | 3.010 | 40 |
| 2026-02-13 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 71 |
| 2026-02-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1 |
| 2026-02-11 | 3.060 | 3.060 | 3.010 | 3.010 | 3.010 | 21 |
| 2026-02-10 | 3.060 | 3.060 | 3.010 | 3.010 | 3.010 | 98 |
| 2026-02-09 | 3.480 | 3.480 | 3.070 | 3.070 | 3.070 | 3 |
| 2026-02-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 24 |
| 2026-02-05 | 2.950 | 2.970 | 2.950 | 2.970 | 2.970 | 20 |
| 2026-02-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 8 |
| 2026-02-03 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1 |
| 2026-02-02 | 3.490 | 3.490 | 3.030 | 3.030 | 3.030 | 5 |
| 2026-01-30 | 3.490 | 3.490 | 3.030 | 3.030 | 3.030 | 5 |
| 2026-01-29 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 60 |
| 2026-01-28 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 20 |
| 2026-01-27 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1 |
| 2026-01-26 | 3.020 | 3.050 | 3.020 | 3.050 | 3.050 | 30 |
| 2026-01-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 40 |
| 2026-01-22 | 3.150 | 3.270 | 3.150 | 3.270 | 3.270 | 39 |
| 2026-01-21 | 3.130 | 3.370 | 3.030 | 3.030 | 3.030 | 116 |
| 2026-01-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 20 |
| 2026-01-19 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 23 |
| 2026-01-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 11 |
| 2026-01-14 | 4.250 | 4.480 | 4.250 | 4.480 | 4.480 | 15 |
| 2026-01-13 | 4.050 | 4.050 | 4.010 | 4.010 | 4.010 | 15 |
| 2026-01-12 | 4.120 | 4.120 | 4.070 | 4.070 | 4.070 | 6 |
| 2026-01-09 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1 |
| 2026-01-08 | 4.190 | 4.190 | 3.900 | 3.900 | 3.900 | 71 |
| 2026-01-07 | 3.890 | 4.100 | 3.600 | 4.100 | 4.100 | 207 |
| 2026-01-06 | 3.970 | 3.970 | 3.180 | 3.970 | 3.970 | 31 |
| 2026-01-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 31 |
| 2026-01-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 68 |
| 2025-12-30 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2025-12-29 | 3.920 | 4.650 | 3.920 | 4.650 | 4.650 | 5 |
| 2025-12-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 24 |
| 2025-12-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 109 |
| 2025-12-18 | 3.960 | 3.970 | 3.930 | 3.930 | 3.930 | 53 |
| 2025-12-17 | 3.790 | 3.790 | 3.240 | 3.670 | 3.670 | 41 |
| 2025-12-16 | 3.980 | 3.980 | 3.820 | 3.820 | 3.820 | 72 |
| 2025-12-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2025-12-11 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 37 |
| 2025-12-10 | 3.840 | 4.270 | 3.840 | 4.250 | 4.250 | 46 |
| 2025-12-09 | 3.700 | 4.100 | 3.700 | 3.800 | 3.800 | 559 |
| 2025-12-08 | 3.860 | 3.860 | 3.740 | 3.740 | 3.740 | 107 |
| 2025-12-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 479 |
| 2025-12-04 | 2.880 | 3.230 | 2.880 | 3.210 | 3.210 | 8 |
| 2025-12-03 | 2.750 | 3.100 | 2.750 | 2.940 | 2.940 | 120 |
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.