GPS Participações e Empreendimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	16.540	17.180	16.400	17.080	14.121	1,709,136
2022-03-23	16.210	16.680	15.900	16.680	13.790	1,149,797
2022-03-22	15.770	16.400	15.640	16.390	13.551	621,906
2022-03-21	15.810	15.960	15.320	15.550	12.856	631,430
2022-03-18	15.080	15.960	15.000	15.960	13.195	1,316,569
2022-03-17	14.790	15.160	14.530	15.090	12.476	340,742
2022-03-16	14.590	14.970	14.450	14.730	12.178	1,629,515
2022-03-15	14.500	14.710	14.300	14.470	11.963	1,026,323
2022-03-14	14.830	14.980	14.300	14.380	11.889	387,695
2022-03-11	15.410	15.510	14.700	14.890	12.311	1,729,844
2022-03-10	14.900	15.350	14.580	15.230	12.592	604,521
2022-03-09	14.160	15.060	14.060	15.060	12.451	762,655
2022-03-08	13.970	14.270	13.460	13.980	11.558	1,334,398
2022-03-07	14.500	14.660	13.600	13.700	11.327	1,108,934
2022-03-04	14.980	14.980	14.420	14.600	12.071	577,057
2022-03-03	15.060	15.320	14.740	14.980	12.385	1,156,995
2022-03-02	15.180	15.400	14.970	15.060	12.451	293,899
2022-02-25	15.340	15.570	14.960	15.180	12.550	1,113,364
2022-02-24	15.000	15.390	14.810	15.390	12.724	2,904,668
2022-02-23	15.720	16.140	15.520	15.520	12.831	685,138
2022-02-22	15.500	16.120	15.350	15.660	12.947	1,161,313
2022-02-21	16.280	16.630	15.280	15.350	12.691	1,999,160
2022-02-18	15.460	16.830	15.320	16.550	13.683	2,078,892
2022-02-17	15.630	15.700	15.310	15.350	12.691	946,702
2022-02-16	15.760	15.920	15.560	15.690	12.972	707,840
2022-02-15	15.990	16.170	15.660	15.890	13.137	2,354,188
2022-02-14	15.530	16.280	15.530	15.750	13.022	447,493
2022-02-11	15.700	15.950	15.410	15.410	12.741	690,897
2022-02-10	15.880	15.900	15.590	15.850	13.104	420,916
2022-02-09	15.750	16.170	15.620	15.760	13.030	363,000
2022-02-08	15.590	15.770	15.490	15.630	12.922	893,216
2022-02-07	15.590	15.820	15.500	15.650	12.939	520,581
2022-02-04	15.980	15.980	14.980	15.670	12.955	851,357
2022-02-03	16.350	16.450	15.710	15.710	12.989	448,712
2022-02-02	17.000	17.000	16.380	16.380	13.542	638,074
2022-02-01	17.010	17.160	16.670	17.050	14.096	1,130,307
2022-01-31	15.810	17.100	15.810	17.100	14.138	1,078,702
2022-01-28	15.940	16.080	15.490	16.030	13.253	2,032,382
2022-01-27	15.150	16.180	14.890	16.020	13.245	1,434,948
2022-01-26	14.590	15.190	14.470	14.960	12.368	1,078,149
2022-01-25	13.900	14.490	13.780	14.460	11.955	507,957
2022-01-24	14.100	14.180	13.700	14.070	11.633	979,481
2022-01-21	14.140	14.290	13.950	14.150	11.699	731,759
2022-01-20	14.130	14.640	14.080	14.260	11.790	1,015,582
2022-01-19	14.280	14.370	13.820	14.130	11.682	1,086,454
2022-01-18	14.610	14.610	14.050	14.250	11.781	968,739
2022-01-17	14.930	15.090	14.530	14.580	12.054	682,480
2022-01-14	14.920	15.180	14.600	15.180	12.550	782,034
2022-01-13	14.770	15.250	14.360	14.920	12.335	873,947
2022-01-12	14.290	14.750	14.090	14.730	12.178	676,390
2022-01-11	13.370	14.290	13.300	14.290	11.815	816,031
2022-01-10	13.770	13.770	13.090	13.580	11.227	1,547,458
2022-01-07	13.730	14.280	13.460	13.890	11.484	984,132
2022-01-06	14.150	14.150	13.640	13.810	11.418	1,432,733
2022-01-05	14.700	14.730	13.950	14.030	11.600	514,269
2022-01-04	15.320	15.390	14.790	14.790	12.228	1,251,122
2022-01-03	16.190	16.190	15.000	15.190	12.559	589,460
2021-12-30	15.630	15.870	15.400	15.870	13.121	1,067,518
2021-12-29	16.070	16.070	15.440	15.520	12.831	466,983
2021-12-28	16.280	16.280	15.760	15.910	13.154	948,806

← NewerPage 20 of 21 · 1,250 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.