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
2022-01-20	31.780	33.050	31.780	32.100	32.100	2,300
2022-01-19	31.310	31.310	31.310	31.310	31.310	200
2022-01-17	31.300	31.300	31.300	31.300	31.300	100
2022-01-10	30.400	30.400	30.400	30.400	30.400	300
2022-01-06	30.200	30.890	29.830	30.400	30.400	900
2021-12-23	35.460	35.460	35.100	35.100	35.100	900
2021-12-22	35.700	35.700	35.700	35.700	35.700	100
2021-12-20	35.490	35.490	35.200	35.200	35.200	600
2021-12-16	35.200	35.200	35.200	35.200	35.200	100
2021-12-15	35.490	35.490	35.490	35.490	35.490	100
2021-12-14	35.640	35.640	35.200	35.200	35.200	200
2021-12-13	35.310	35.360	35.200	35.210	35.210	1,800
2021-12-09	35.300	35.300	35.300	35.300	35.300	100
2021-12-08	37.000	37.000	35.300	35.300	35.300	1,400
2021-12-07	35.570	36.710	35.390	36.700	36.700	3,500
2021-12-03	36.000	36.000	36.000	36.000	36.000	100
2021-11-29	35.550	37.000	35.310	36.000	36.000	700
2021-11-26	35.440	35.440	35.400	35.400	35.400	700
2021-11-25	36.400	37.550	36.380	37.000	37.000	600
2021-11-24	35.570	36.080	35.570	36.080	36.080	200
2021-11-22	35.400	35.590	35.400	35.590	35.590	500
2021-11-19	35.760	35.760	35.400	35.740	35.740	1,500
2021-11-18	35.420	35.420	35.400	35.400	35.400	600
2021-11-09	36.210	36.210	36.210	36.210	36.210	100
2021-11-08	36.280	36.280	35.500	35.500	35.500	1,100
2021-11-04	35.870	36.530	35.850	35.850	35.850	1,000
2021-11-03	38.000	38.000	36.000	36.040	36.040	5,200
2021-10-29	38.020	38.290	38.000	38.000	38.000	3,500
2021-10-26	38.070	38.530	38.070	38.530	38.530	200
2021-10-25	39.060	39.530	39.060	39.530	39.530	200
2021-10-22	38.600	38.600	38.600	38.600	38.600	500
2021-10-21	38.760	38.760	38.600	38.600	38.600	8,700
2021-10-20	38.750	38.750	38.750	38.750	38.750	1,000
2021-10-19	38.760	38.760	38.750	38.750	38.750	600
2021-10-18	38.750	38.760	38.750	38.750	38.750	300
2021-10-15	39.740	39.830	39.740	39.830	39.830	200

← NewerPage 19 of 19 · 1,116 trading days

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.