GSHP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1 |
| 2025-04-28 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 10 |
| 2025-04-25 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 68 |
| 2025-04-24 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 13 |
| 2025-04-23 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 4 |
| 2025-04-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 13 |
| 2025-04-16 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 8 |
| 2025-04-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5 |
| 2025-04-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 15 |
| 2025-04-09 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 21 |
| 2025-04-07 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 15 |
| 2025-04-04 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 15 |
| 2025-04-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 6 |
| 2025-04-02 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 65 |
| 2025-03-31 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 26 |
| 2025-03-28 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 58 |
| 2025-03-25 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 37 |
| 2025-03-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2 |
| 2025-03-20 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 34 |
| 2025-03-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 67 |
| 2025-03-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 103 |
| 2025-03-17 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 59 |
| 2025-03-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 30 |
| 2025-03-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11 |
| 2025-03-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 12 |
| 2025-03-11 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 1 |
| 2025-03-07 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 82 |
| 2025-03-06 | 6.000 | 6.000 | 5.490 | 5.490 | 5.490 | 6 |
| 2025-02-25 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 19 |
| 2025-02-24 | 5.490 | 5.560 | 5.490 | 5.560 | 5.560 | 15 |
| 2025-02-20 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 7 |
| 2025-02-19 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 17 |
| 2025-02-17 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 30 |
| 2025-02-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-02-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2025-02-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2025-01-29 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 6 |
| 2025-01-28 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 1 |
| 2025-01-27 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 77 |
| 2025-01-23 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 1 |
| 2025-01-21 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 4 |
| 2025-01-20 | 6.150 | 7.360 | 6.150 | 7.360 | 7.360 | 62 |
| 2025-01-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 19 |
| 2025-01-14 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 1 |
| 2025-01-13 | 6.060 | 6.060 | 6.050 | 6.050 | 6.050 | 8 |
| 2025-01-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2025-01-09 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 35 |
| 2025-01-08 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 2 |
| 2025-01-06 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 4 |
| 2024-12-30 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 6 |
| 2024-12-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 18 |
| 2024-12-26 | 6.750 | 6.750 | 6.510 | 6.510 | 6.510 | 17 |
| 2024-12-23 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 2 |
| 2024-12-20 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 60 |
| 2024-12-16 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 9 |
| 2024-12-13 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 1 |
| 2024-12-12 | 6.510 | 6.510 | 6.430 | 6.430 | 6.430 | 2 |
| 2024-12-11 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 1 |
| 2024-12-10 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
← NewerPage 6 of 6 · 359 trading days
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.