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
2022-07-08	24.010	24.010	24.010	24.010	24.010	100
2022-06-28	23.650	23.650	23.650	23.650	23.650	100
2022-06-27	23.000	23.000	23.000	23.000	23.000	100
2022-06-24	23.000	23.000	23.000	23.000	23.000	700
2022-06-17	25.180	25.180	25.180	25.180	25.180	100
2022-06-10	25.200	25.200	25.200	25.200	25.200	200
2022-06-08	25.990	26.000	25.220	26.000	26.000	300
2022-06-07	25.990	25.990	25.990	25.990	25.990	100
2022-06-06	24.810	24.890	24.810	24.890	24.890	200
2022-06-03	25.500	25.500	25.190	25.190	25.190	200
2022-06-02	25.030	26.640	25.030	26.640	26.640	400
2022-06-01	25.040	25.040	25.040	25.040	25.040	900
2022-05-20	25.430	25.930	25.430	25.930	25.930	200
2022-05-17	25.750	25.750	25.750	25.750	25.750	100
2022-05-16	25.900	25.900	25.900	25.900	25.900	100
2022-05-12	25.850	25.900	25.850	25.900	25.900	300
2022-05-11	25.210	25.840	25.100	25.100	25.100	300
2022-05-10	25.550	25.550	25.550	25.550	25.550	100
2022-05-09	25.550	26.000	25.550	26.000	26.000	200
2022-05-06	25.200	25.200	25.200	25.200	25.200	100
2022-05-05	25.840	26.000	25.550	26.000	26.000	300
2022-04-22	26.000	26.000	26.000	26.000	26.000	100
2022-04-20	26.000	26.000	26.000	26.000	26.000	100
2022-04-19	25.200	25.200	25.200	25.200	25.200	100
2022-04-18	26.100	26.100	25.210	25.210	25.210	200
2022-04-14	26.240	26.240	26.240	26.240	26.240	100
2022-04-13	26.100	26.350	25.740	25.740	25.740	300
2022-04-12	26.230	26.230	26.230	26.230	26.230	300
2022-04-11	27.010	27.010	27.000	27.000	27.000	200
2022-04-08	27.560	27.560	27.560	27.560	27.560	100
2022-04-07	29.500	29.500	27.510	27.510	27.510	600
2022-04-05	30.500	31.480	30.000	30.000	30.000	1,400
2022-04-04	28.500	31.800	28.500	30.200	30.200	1,500
2022-03-31	27.560	27.560	27.560	27.560	27.560	100
2022-03-24	27.550	27.560	27.550	27.560	27.560	400
2022-03-21	27.660	27.660	27.500	27.500	27.500	200
2022-03-18	28.050	28.050	28.000	28.000	28.000	500
2022-03-17	28.050	28.050	28.000	28.000	28.000	200
2022-03-15	28.050	28.050	28.000	28.000	28.000	200
2022-03-14	28.050	28.050	28.000	28.000	28.000	200
2022-03-07	28.050	28.050	28.000	28.000	28.000	200
2022-03-02	28.050	28.060	28.050	28.060	28.060	400
2022-02-25	28.970	28.970	28.970	28.970	28.970	100
2022-02-24	28.090	28.090	28.000	28.000	28.000	200
2022-02-21	28.400	28.400	28.090	28.090	28.090	200
2022-02-18	29.000	29.000	28.100	28.100	28.100	200
2022-02-16	28.600	28.600	28.100	28.100	28.100	200
2022-02-15	29.000	29.000	28.900	28.900	28.900	1,600
2022-02-14	28.060	29.600	28.060	29.000	29.000	1,800
2022-02-11	30.460	30.460	28.070	28.070	28.070	2,400
2022-02-09	30.720	30.830	30.720	30.830	30.830	200
2022-02-07	29.850	31.200	29.000	31.200	31.200	1,800
2022-02-03	29.820	29.820	29.820	29.820	29.820	100
2022-02-02	29.910	29.910	29.810	29.810	29.810	200
2022-02-01	29.920	30.500	29.910	29.910	29.910	500
2022-01-27	30.550	30.580	30.500	30.500	30.500	1,800
2022-01-26	30.710	31.430	30.710	31.430	31.430	300
2022-01-25	31.040	31.040	29.900	29.900	29.900	300
2022-01-24	30.280	31.900	29.990	31.900	31.900	600
2022-01-21	31.000	31.700	30.400	30.400	30.400	2,500

← NewerPage 18 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.