GPS Participações e Empreendimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 16.290 | 16.290 | 15.930 | 16.000 | 13.228 | 778,601 |
| 2021-12-23 | 16.030 | 16.200 | 15.760 | 16.120 | 13.327 | 487,027 |
| 2021-12-22 | 16.190 | 16.230 | 15.760 | 16.020 | 13.245 | 995,095 |
| 2021-12-21 | 16.390 | 16.390 | 15.900 | 16.200 | 13.394 | 701,084 |
| 2021-12-20 | 16.700 | 16.700 | 16.140 | 16.390 | 13.551 | 1,744,573 |
| 2021-12-17 | 16.820 | 17.250 | 16.690 | 16.840 | 13.923 | 21,173,961 |
| 2021-12-16 | 17.400 | 17.560 | 16.880 | 17.100 | 14.138 | 2,643,547 |
| 2021-12-15 | 16.960 | 17.520 | 16.960 | 17.310 | 14.311 | 2,021,862 |
| 2021-12-14 | 17.400 | 17.620 | 17.050 | 17.120 | 14.154 | 1,237,280 |
| 2021-12-13 | 17.310 | 18.010 | 17.160 | 17.400 | 14.386 | 1,801,714 |
| 2021-12-10 | 17.190 | 17.530 | 16.710 | 17.310 | 14.311 | 4,953,551 |
| 2021-12-09 | 16.880 | 17.290 | 16.690 | 16.850 | 13.931 | 2,395,825 |
| 2021-12-08 | 16.590 | 17.510 | 16.390 | 16.940 | 14.005 | 1,708,361 |
| 2021-12-07 | 16.460 | 16.740 | 16.070 | 16.450 | 13.600 | 1,420,331 |
| 2021-12-06 | 15.580 | 16.480 | 15.300 | 16.200 | 13.394 | 2,057,187 |
| 2021-12-03 | 14.300 | 16.120 | 14.300 | 15.600 | 12.898 | 1,713,123 |
| 2021-12-02 | 14.360 | 14.900 | 14.160 | 14.490 | 11.980 | 1,538,156 |
| 2021-12-01 | 14.660 | 15.040 | 13.850 | 13.960 | 11.542 | 1,979,117 |
| 2021-11-30 | 14.560 | 14.990 | 13.920 | 14.510 | 11.996 | 9,414,537 |
| 2021-11-29 | 15.160 | 15.580 | 14.860 | 14.860 | 12.286 | 1,268,730 |
| 2021-11-26 | 15.210 | 15.390 | 14.620 | 15.090 | 12.476 | 2,593,050 |
| 2021-11-25 | 14.700 | 15.970 | 14.700 | 15.840 | 13.096 | 1,611,354 |
| 2021-11-24 | 14.250 | 15.020 | 14.200 | 14.850 | 12.278 | 2,309,117 |
| 2021-11-23 | 15.170 | 15.200 | 14.450 | 14.550 | 12.029 | 997,310 |
| 2021-11-22 | 15.750 | 15.970 | 14.990 | 15.020 | 12.418 | 1,399,179 |
| 2021-11-19 | 15.600 | 16.070 | 15.380 | 15.650 | 12.939 | 1,305,827 |
| 2021-11-18 | 15.580 | 15.800 | 15.250 | 15.540 | 12.848 | 868,964 |
| 2021-11-17 | 16.640 | 16.640 | 15.450 | 15.530 | 12.840 | 1,217,679 |
| 2021-11-16 | 16.980 | 17.010 | 16.570 | 16.630 | 13.749 | 1,884,325 |
| 2021-11-12 | 16.910 | 17.090 | 16.640 | 16.800 | 13.716 | 779,377 |
| 2021-11-11 | 17.230 | 17.230 | 16.710 | 16.940 | 13.831 | 1,032,746 |
| 2021-11-10 | 16.600 | 17.340 | 16.500 | 16.960 | 13.847 | 1,238,830 |
| 2021-11-09 | 16.690 | 16.960 | 16.380 | 16.570 | 13.529 | 1,060,320 |
| 2021-11-08 | 16.570 | 17.050 | 16.170 | 17.000 | 13.880 | 1,019,679 |
| 2021-11-05 | 17.290 | 17.740 | 16.300 | 16.760 | 13.684 | 3,758,462 |
| 2021-11-04 | 16.970 | 17.400 | 16.660 | 17.160 | 14.010 | 2,285,530 |
| 2021-11-03 | 15.740 | 16.890 | 15.650 | 16.830 | 13.741 | 2,845,866 |
| 2021-11-01 | 15.620 | 16.410 | 15.550 | 15.830 | 12.924 | 1,403,498 |
| 2021-10-29 | 15.960 | 16.170 | 15.490 | 15.700 | 12.818 | 1,072,280 |
| 2021-10-28 | 16.600 | 16.600 | 15.840 | 15.890 | 12.973 | 662,769 |
| 2021-10-27 | 16.880 | 16.950 | 16.450 | 16.550 | 13.512 | 562,329 |
| 2021-10-26 | 16.830 | 17.110 | 16.580 | 16.820 | 13.733 | 678,494 |
| 2021-10-25 | 15.910 | 17.170 | 15.910 | 16.940 | 13.831 | 1,771,814 |
| 2021-10-22 | 15.950 | 16.030 | 15.000 | 15.670 | 12.794 | 2,366,369 |
← NewerPage 21 of 21 · 1,244 trading days
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.