GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	11.380	11.610	11.210	11.460	9.475	2,501,470
2022-06-20	11.450	11.690	11.270	11.280	9.326	905,840
2022-06-17	11.800	11.810	11.340	11.450	9.467	4,735,839
2022-06-15	11.890	12.080	11.730	12.000	9.921	1,624,532
2022-06-14	11.900	12.020	11.610	11.700	9.673	882,474
2022-06-13	12.500	12.520	11.660	11.860	9.805	4,830,188
2022-06-10	12.850	12.930	12.530	12.700	10.500	2,443,221
2022-06-09	12.720	13.070	12.640	13.000	10.748	1,782,556
2022-06-08	12.700	12.970	12.400	12.860	10.632	927,766
2022-06-07	12.900	13.090	12.530	12.780	10.566	2,967,346
2022-06-06	13.640	13.720	13.050	13.050	10.789	580,933
2022-06-03	13.950	13.950	13.460	13.600	11.244	664,762
2022-06-02	13.420	13.850	13.380	13.810	11.418	406,077
2022-06-01	13.720	13.750	13.340	13.450	11.120	1,397,297
2022-05-31	14.200	14.390	13.470	13.610	11.252	3,318,166
2022-05-30	14.250	14.480	13.960	14.200	11.740	519,806
2022-05-27	13.840	14.280	13.840	14.230	11.765	564,987
2022-05-26	13.830	14.300	13.820	14.010	11.583	904,179
2022-05-25	13.760	14.110	13.680	13.980	11.558	465,544
2022-05-24	13.630	14.010	13.350	13.910	11.500	742,611
2022-05-23	13.850	13.950	13.600	13.650	11.285	712,712
2022-05-20	13.870	13.970	13.410	13.690	11.318	573,071
2022-05-19	13.810	13.980	13.650	13.800	11.409	366,322
2022-05-18	14.390	14.390	13.670	13.810	11.418	501,423
2022-05-17	14.480	14.800	14.220	14.340	11.856	641,064
2022-05-16	14.820	14.820	14.420	14.420	11.922	961,098
2022-05-13	14.260	14.970	14.160	14.780	12.220	2,225,177
2022-05-12	13.930	14.200	13.740	14.040	11.608	1,586,327
2022-05-11	13.750	14.050	13.490	13.980	11.558	1,535,388
2022-05-10	13.860	13.910	13.400	13.730	11.352	1,020,676
2022-05-09	14.120	14.120	13.400	13.580	11.227	1,603,935
2022-05-06	14.450	14.460	13.960	14.090	11.649	1,134,072
2022-05-05	14.760	14.900	14.350	14.450	11.947	1,115,135
2022-05-04	14.380	15.020	14.200	14.890	12.311	1,000,078
2022-05-03	14.280	14.630	14.250	14.480	11.972	614,044
2022-05-02	14.950	14.950	13.990	14.480	11.972	2,048,660
2022-04-29	15.270	15.500	14.770	14.980	12.385	6,811,963
2022-04-28	14.820	15.200	14.690	15.100	12.484	1,221,223
2022-04-27	15.200	15.250	14.620	14.700	12.153	931,642
2022-04-26	14.910	15.180	14.550	14.980	12.385	1,990,301
2022-04-25	14.500	15.030	14.420	14.920	12.335	3,285,609
2022-04-22	14.710	15.010	14.550	14.600	12.071	1,027,541
2022-04-20	14.850	15.030	14.780	14.790	12.228	1,017,907
2022-04-19	14.790	15.010	14.750	14.880	12.302	871,179
2022-04-18	15.280	15.480	14.890	14.890	12.311	825,112
2022-04-14	14.950	15.540	14.890	15.260	12.616	1,256,105
2022-04-13	14.880	15.210	14.840	14.970	12.377	3,034,454
2022-04-12	15.130	15.430	14.780	14.810	12.244	1,851,103
2022-04-11	15.200	15.370	14.960	14.980	12.385	1,997,831
2022-04-08	15.430	15.630	15.050	15.310	12.658	959,326
2022-04-07	15.470	15.610	15.220	15.530	12.840	635,417
2022-04-06	15.480	15.740	15.260	15.590	12.889	1,326,978
2022-04-05	15.600	15.790	15.400	15.500	12.815	42,349,363
2022-04-04	17.150	17.280	16.550	16.550	13.683	1,480,794
2022-04-01	17.350	17.560	16.960	17.140	14.171	2,393,611
2022-03-31	17.070	17.440	16.990	17.180	14.204	1,101,515
2022-03-30	17.160	17.370	17.000	17.010	14.063	814,702
2022-03-29	17.300	17.600	17.150	17.220	14.237	1,147,693
2022-03-28	17.280	17.480	16.930	17.050	14.096	298,883
2022-03-25	17.200	17.570	17.040	17.510	14.477	626,668

← NewerPage 19 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.