GSHP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 38 |
| 2025-12-01 | 2.770 | 2.770 | 2.760 | 2.760 | 2.760 | 63 |
| 2025-11-28 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 4 |
| 2025-11-27 | 3.190 | 3.230 | 3.190 | 3.200 | 3.200 | 40 |
| 2025-11-26 | 3.200 | 3.200 | 2.850 | 3.190 | 3.190 | 55 |
| 2025-11-25 | 2.750 | 3.190 | 2.750 | 3.190 | 3.190 | 141 |
| 2025-11-24 | 2.810 | 2.810 | 2.760 | 2.760 | 2.760 | 20 |
| 2025-11-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 97 |
| 2025-11-19 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 99 |
| 2025-11-18 | 3.090 | 3.090 | 2.750 | 3.090 | 3.090 | 73 |
| 2025-11-17 | 2.800 | 2.800 | 2.790 | 2.790 | 2.790 | 17 |
| 2025-11-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1 |
| 2025-11-13 | 2.800 | 3.090 | 2.790 | 2.790 | 2.790 | 63 |
| 2025-11-12 | 2.780 | 2.780 | 2.760 | 2.760 | 2.760 | 56 |
| 2025-11-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 23 |
| 2025-11-10 | 2.980 | 3.390 | 2.870 | 3.140 | 3.140 | 158 |
| 2025-11-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3 |
| 2025-11-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3 |
| 2025-11-03 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 13 |
| 2025-10-30 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 23 |
| 2025-10-29 | 2.860 | 2.870 | 2.860 | 2.870 | 2.870 | 28 |
| 2025-10-28 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 2 |
| 2025-10-27 | 3.270 | 3.270 | 3.110 | 3.110 | 3.110 | 100 |
| 2025-10-24 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1 |
| 2025-10-23 | 2.580 | 2.960 | 2.580 | 2.850 | 2.850 | 22 |
| 2025-10-22 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 5 |
| 2025-10-21 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1 |
| 2025-10-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 4 |
| 2025-10-16 | 3.270 | 3.270 | 3.140 | 3.140 | 3.140 | 27 |
| 2025-10-15 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 35 |
| 2025-10-14 | 3.310 | 3.310 | 3.130 | 3.130 | 3.130 | 205 |
| 2025-10-13 | 3.000 | 3.300 | 2.730 | 2.730 | 2.730 | 20 |
| 2025-10-10 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 47 |
| 2025-10-09 | 3.210 | 3.210 | 3.170 | 3.170 | 3.170 | 15 |
| 2025-10-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 8 |
| 2025-10-06 | 3.010 | 3.010 | 2.950 | 2.980 | 2.980 | 20 |
| 2025-10-03 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 3 |
| 2025-10-01 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 61 |
| 2025-09-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 25 |
| 2025-09-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1 |
| 2025-09-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 58 |
| 2025-09-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 75 |
| 2025-09-23 | 2.710 | 3.220 | 2.710 | 3.220 | 3.220 | 48 |
| 2025-09-18 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 9 |
| 2025-09-17 | 2.870 | 2.900 | 2.850 | 2.900 | 2.900 | 298 |
| 2025-09-16 | 2.500 | 2.880 | 2.500 | 2.880 | 2.880 | 72 |
| 2025-09-15 | 2.880 | 2.890 | 2.710 | 2.710 | 2.710 | 61 |
| 2025-09-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 46 |
| 2025-09-11 | 2.940 | 2.940 | 2.640 | 2.650 | 2.650 | 30 |
| 2025-09-10 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 85 |
| 2025-09-09 | 2.850 | 2.940 | 2.850 | 2.940 | 2.940 | 15 |
| 2025-09-08 | 3.230 | 3.230 | 2.870 | 2.940 | 2.940 | 101 |
| 2025-09-05 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 106 |
| 2025-09-04 | 2.770 | 2.800 | 2.750 | 2.760 | 2.760 | 9 |
| 2025-09-03 | 2.820 | 2.820 | 2.810 | 2.810 | 2.810 | 9 |
| 2025-09-02 | 2.800 | 2.820 | 2.800 | 2.820 | 2.820 | 65 |
| 2025-09-01 | 2.850 | 3.270 | 2.850 | 3.200 | 3.200 | 30 |
| 2025-08-29 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 8 |
| 2025-08-28 | 2.560 | 3.100 | 2.560 | 3.100 | 3.100 | 44 |
| 2025-08-27 | 2.950 | 3.230 | 2.800 | 2.850 | 2.850 | 106 |
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.