GSHP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | 2.610 | 2.990 | 2.610 | 2.870 | 2.870 | 293 |
| 2025-08-25 | 2.960 | 3.360 | 2.680 | 2.680 | 2.680 | 182 |
| 2025-08-22 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 33 |
| 2025-08-21 | 3.400 | 3.400 | 2.810 | 2.810 | 2.810 | 269 |
| 2025-08-20 | 4.640 | 4.640 | 3.110 | 3.110 | 3.110 | 850 |
| 2025-08-19 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1 |
| 2025-08-18 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 33 |
| 2025-08-14 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 28 |
| 2025-08-13 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 10 |
| 2025-08-12 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 4 |
| 2025-08-11 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 1 |
| 2025-08-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 7 |
| 2025-07-29 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 13 |
| 2025-07-28 | 4.290 | 4.600 | 4.210 | 4.580 | 4.580 | 145 |
| 2025-07-25 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1 |
| 2025-07-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 17 |
| 2025-07-22 | 4.600 | 4.600 | 4.550 | 4.550 | 4.550 | 5 |
| 2025-07-21 | 4.300 | 4.620 | 4.300 | 4.620 | 4.620 | 55 |
| 2025-07-17 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 7 |
| 2025-07-16 | 4.340 | 4.340 | 4.300 | 4.300 | 4.300 | 4 |
| 2025-07-15 | 4.350 | 4.350 | 4.340 | 4.340 | 4.340 | 7 |
| 2025-07-11 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 1 |
| 2025-07-10 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 3 |
| 2025-07-09 | 5.130 | 5.130 | 4.340 | 4.340 | 4.340 | 102 |
| 2025-07-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 13 |
| 2025-07-07 | 4.550 | 5.040 | 4.310 | 4.960 | 4.960 | 106 |
| 2025-07-02 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 22 |
| 2025-07-01 | 4.600 | 4.600 | 4.420 | 4.420 | 4.420 | 110 |
| 2025-06-27 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 44 |
| 2025-06-26 | 4.600 | 4.600 | 4.490 | 4.490 | 4.490 | 13 |
| 2025-06-25 | 5.000 | 5.000 | 4.480 | 4.480 | 4.480 | 103 |
| 2025-06-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 28 |
| 2025-06-20 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 27 |
| 2025-06-18 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 40 |
| 2025-06-17 | 4.620 | 5.240 | 4.610 | 5.240 | 5.240 | 57 |
| 2025-06-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 36 |
| 2025-06-12 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 5 |
| 2025-06-11 | 5.320 | 5.320 | 5.010 | 5.010 | 5.010 | 38 |
| 2025-06-10 | 4.810 | 5.350 | 4.810 | 5.350 | 5.350 | 51 |
| 2025-06-09 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1 |
| 2025-06-06 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 100 |
| 2025-06-05 | 5.470 | 5.500 | 4.910 | 4.910 | 4.910 | 330 |
| 2025-06-04 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 2 |
| 2025-06-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 13 |
| 2025-06-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 22 |
| 2025-05-30 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 102 |
| 2025-05-29 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 31 |
| 2025-05-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 115 |
| 2025-05-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 121 |
| 2025-05-26 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 192 |
| 2025-05-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 17 |
| 2025-05-21 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 12 |
| 2025-05-20 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 34 |
| 2025-05-19 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 76 |
| 2025-05-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 318 |
| 2025-05-13 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 16 |
| 2025-05-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 63 |
| 2025-05-09 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2025-05-06 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 27 |
| 2025-05-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 35 |
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.