GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	11.130	11.280	10.820	11.080	9.161	1,149,686
2022-12-09	11.620	11.650	11.120	11.200	9.260	2,249,651
2022-12-08	11.910	11.910	11.370	11.600	9.590	3,034,011
2022-12-07	11.910	12.310	11.910	11.950	9.880	1,949,217
2022-12-06	11.980	12.050	11.730	11.970	9.896	1,477,139
2022-12-05	12.390	12.490	11.880	11.910	9.847	1,405,270
2022-12-02	12.560	12.830	12.360	12.610	10.426	525,232
2022-12-01	12.420	12.650	12.280	12.490	10.326	1,046,478
2022-11-30	12.760	12.820	12.140	12.460	10.301	2,611,876
2022-11-29	12.380	12.900	12.340	12.660	10.467	1,063,199
2022-11-28	12.530	12.590	12.280	12.340	10.202	868,299
2022-11-25	12.840	13.020	12.470	12.530	10.359	669,635
2022-11-24	12.400	13.030	12.330	12.850	10.624	790,118
2022-11-23	12.560	12.620	12.180	12.290	10.161	2,266,040
2022-11-22	13.010	13.120	12.610	12.700	10.500	1,763,066
2022-11-21	12.570	13.150	12.500	12.950	10.707	2,590,061
2022-11-18	12.430	12.960	12.320	12.450	10.293	1,644,465
2022-11-17	12.340	12.600	11.980	12.300	10.169	5,532,270
2022-11-16	13.150	13.380	12.350	12.650	10.459	3,143,863
2022-11-14	12.760	13.200	12.580	13.140	10.864	2,862,034
2022-11-11	12.830	12.840	12.130	12.620	10.434	3,793,455
2022-11-10	13.020	13.220	12.380	12.820	10.599	4,868,061
2022-11-09	13.630	13.800	13.220	13.220	10.930	1,072,723
2022-11-08	13.540	13.910	13.380	13.700	11.327	3,331,233
2022-11-07	14.140	14.320	13.590	13.600	11.244	1,758,747
2022-11-04	14.320	14.520	14.190	14.330	11.848	2,490,728
2022-11-03	13.340	14.140	13.330	14.090	11.649	2,101,704
2022-11-01	13.950	13.950	13.310	13.560	11.211	1,910,459
2022-10-31	13.240	13.840	13.180	13.820	11.426	2,827,373
2022-10-28	13.250	13.570	13.130	13.450	11.120	622,571
2022-10-27	13.080	13.690	13.060	13.350	11.037	2,887,615
2022-10-26	13.420	13.520	13.050	13.100	10.831	2,258,842
2022-10-25	13.700	13.730	13.470	13.530	11.186	874,169
2022-10-24	13.540	13.940	13.300	13.710	11.335	889,229
2022-10-21	13.380	13.740	13.190	13.600	11.244	965,528
2022-10-20	13.500	13.570	13.200	13.420	11.095	1,413,243
2022-10-19	13.400	13.480	13.180	13.400	11.079	1,100,186
2022-10-18	13.360	13.400	13.080	13.390	11.070	1,623,093
2022-10-17	13.250	13.400	13.150	13.160	10.880	777,051
2022-10-14	13.470	13.510	13.080	13.140	10.864	485,698
2022-10-13	13.550	13.580	13.310	13.380	11.062	1,406,045
2022-10-11	14.000	14.160	13.590	13.690	11.318	1,429,411
2022-10-10	13.850	14.130	13.730	14.040	11.608	1,180,250
2022-10-07	14.020	14.100	13.730	13.820	11.426	807,836
2022-10-06	14.080	14.250	13.920	14.040	11.608	1,856,308
2022-10-05	13.910	14.180	13.810	14.050	11.616	1,139,830
2022-10-04	14.260	14.330	13.820	13.910	11.500	1,047,364
2022-10-03	13.850	14.290	13.800	14.120	11.674	2,539,232
2022-09-30	13.130	13.550	12.980	13.440	11.112	3,882,378
2022-09-29	13.050	13.370	12.950	13.200	10.913	2,855,722
2022-09-28	13.150	13.310	12.980	13.200	10.913	2,266,704
2022-09-27	13.210	13.250	12.830	13.080	10.814	1,365,515
2022-09-26	13.500	13.500	12.950	13.080	10.814	1,532,398
2022-09-23	13.500	13.910	13.420	13.600	11.244	1,431,847
2022-09-22	13.800	13.860	13.550	13.760	11.376	1,699,502
2022-09-21	13.770	13.900	13.640	13.660	11.294	1,107,384
2022-09-20	13.230	14.000	13.230	13.750	11.368	3,103,001
2022-09-19	12.980	13.480	12.980	13.230	10.938	1,376,257
2022-09-16	13.000	13.190	12.830	13.110	10.839	2,452,634
2022-09-15	13.100	13.340	13.080	13.200	10.913	1,921,311

← NewerPage 17 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-16	0.3597 BRL
2025-04-10	0.3585 BRL
2024-04-11	0.3530 BRL
2023-04-05	0.2869 BRL
2021-11-16	0.2074 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.