General Shopping e Outlets do Brasil S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	24.000	24.000	24.000	24.000	24.000	0
2022-12-07	24.000	24.000	24.000	24.000	24.000	0
2022-12-06	24.000	24.000	24.000	24.000	24.000	300
2022-12-05	21.030	21.030	21.030	21.030	21.030	0
2022-12-02	21.030	21.030	21.030	21.030	21.030	0
2022-12-01	21.030	21.030	21.030	21.030	21.030	0
2022-11-30	21.030	21.030	21.030	21.030	21.030	0
2022-11-29	21.030	21.030	21.030	21.030	21.030	0
2022-11-28	21.030	21.030	21.030	21.030	21.030	0
2022-11-25	21.030	21.030	21.030	21.030	21.030	0
2022-11-24	21.030	21.030	21.030	21.030	21.030	0
2022-11-23	21.030	21.030	21.030	21.030	21.030	0
2022-11-22	21.030	21.030	21.030	21.030	21.030	0
2022-11-21	21.030	21.030	21.030	21.030	21.030	100
2022-11-18	22.000	22.000	22.000	22.000	22.000	0
2022-11-17	22.010	22.010	22.000	22.000	22.000	300
2022-11-16	22.030	22.030	22.030	22.030	22.030	0
2022-11-14	22.030	22.030	22.030	22.030	22.030	0
2022-11-11	23.040	23.050	22.030	22.030	22.030	400
2022-11-10	23.040	23.040	23.040	23.040	23.040	200
2022-11-09	23.750	23.750	23.750	23.750	23.750	100
2022-11-08	24.040	24.040	24.040	24.040	24.040	0
2022-11-07	24.040	24.040	24.040	24.040	24.040	0
2022-11-04	25.280	25.280	24.040	24.040	24.040	200
2022-11-03	25.290	25.290	25.290	25.290	25.290	0
2022-11-01	25.290	25.290	25.290	25.290	25.290	0
2022-10-31	25.290	25.290	25.290	25.290	25.290	0
2022-10-28	25.290	25.290	25.290	25.290	25.290	0
2022-10-27	25.290	25.290	25.290	25.290	25.290	0
2022-10-26	25.290	25.290	25.290	25.290	25.290	0
2022-10-25	25.290	25.290	25.290	25.290	25.290	0
2022-10-24	25.290	25.290	25.290	25.290	25.290	0
2022-10-21	25.290	25.290	25.290	25.290	25.290	0
2022-10-20	25.290	25.290	25.290	25.290	25.290	0
2022-10-19	25.290	25.290	25.290	25.290	25.290	0
2022-10-18	25.290	25.290	25.290	25.290	25.290	0
2022-10-17	25.290	25.290	25.290	25.290	25.290	0
2022-10-14	25.290	25.290	25.290	25.290	25.290	0
2022-10-13	25.290	25.290	25.290	25.290	25.290	0
2022-10-11	25.290	25.290	25.290	25.290	25.290	0
2022-10-10	25.290	25.290	25.290	25.290	25.290	100
2022-10-07	25.300	25.300	25.300	25.300	25.300	0
2022-10-06	25.300	25.300	25.300	25.300	25.300	300
2022-10-05	23.100	23.100	23.100	23.100	23.100	100
2022-10-04	23.110	23.110	23.010	23.010	23.010	400
2022-09-29	25.000	25.100	23.580	24.990	24.990	1,000
2022-09-27	25.000	25.500	25.000	25.500	25.500	300
2022-09-26	23.100	23.100	23.100	23.100	23.100	100
2022-09-23	24.000	24.000	24.000	24.000	24.000	300
2022-09-21	25.240	25.240	25.240	25.240	25.240	100
2022-09-14	27.800	27.800	27.800	27.800	27.800	100
2022-09-13	24.010	24.010	24.010	24.010	24.010	100
2022-09-01	23.000	23.000	23.000	23.000	23.000	100
2022-08-30	25.000	25.000	25.000	25.000	25.000	200
2022-08-26	25.060	25.060	25.060	25.060	25.060	200
2022-08-23	23.800	23.800	23.800	23.800	23.800	100
2022-08-19	24.700	24.700	24.700	24.700	24.700	200
2022-08-05	27.130	27.130	27.130	27.130	27.130	100
2022-07-18	23.800	23.800	23.800	23.800	23.800	100
2022-07-14	23.900	23.900	23.900	23.900	23.900	100

← NewerPage 17 of 19 · 1,116 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-03-26	3.0697 BRL
2019-02-11	0.0853 BRL

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