GPS Participações e Empreendimentos S.A. (BVMF:GGPS3)
Brazil
· Delayed Price · Currency is BRL 18.51
+0.23 (1.26%)
Sep 26, 2025, 5:07 PM GMT-3
BVMF:GGPS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.26 | 18.62 | 18.26 | 18.51 | 18.51 | 1.26% | 1,229,400 |
| Sep 25, 2025 | 18.39 | 18.48 | 18.16 | 18.28 | 18.28 | -0.71% | 2,158,800 |
| Sep 24, 2025 | 18.41 | 18.58 | 18.38 | 18.41 | 18.41 | -0.22% | 2,511,800 |
| Sep 23, 2025 | 18.20 | 18.62 | 18.20 | 18.45 | 18.45 | 1.37% | 3,031,800 |
| Sep 22, 2025 | 18.28 | 18.29 | 17.87 | 18.20 | 18.20 | - | 1,371,600 |
| Sep 19, 2025 | 18.13 | 18.48 | 18.13 | 18.20 | 18.20 | -0.60% | 2,391,100 |
| Sep 18, 2025 | 18.21 | 18.41 | 18.07 | 18.31 | 18.31 | 0.33% | 1,295,200 |
| Sep 17, 2025 | 18.20 | 18.55 | 17.96 | 18.25 | 18.25 | 0.83% | 1,024,700 |
| Sep 16, 2025 | 18.07 | 18.28 | 18.01 | 18.10 | 18.10 | 0.50% | 1,648,600 |
| Sep 15, 2025 | 17.84 | 18.22 | 17.84 | 18.01 | 18.01 | 0.50% | 966,300 |
| Sep 12, 2025 | 17.65 | 17.93 | 17.65 | 17.92 | 17.92 | 0.73% | 1,060,800 |
| Sep 11, 2025 | 17.56 | 18.04 | 17.56 | 17.79 | 17.79 | 0.51% | 758,300 |
| Sep 10, 2025 | 17.42 | 17.85 | 17.42 | 17.70 | 17.70 | 0.80% | 1,135,700 |
| Sep 9, 2025 | 17.55 | 17.77 | 17.38 | 17.56 | 17.56 | -0.62% | 1,611,900 |
| Sep 8, 2025 | 17.85 | 18.06 | 17.67 | 17.67 | 17.67 | -1.67% | 3,222,500 |
| Sep 5, 2025 | 17.55 | 18.18 | 17.53 | 17.97 | 17.97 | 3.16% | 3,990,200 |
| Sep 4, 2025 | 17.23 | 17.50 | 17.23 | 17.42 | 17.42 | 1.10% | 1,326,200 |
| Sep 3, 2025 | 17.16 | 17.27 | 16.97 | 17.23 | 17.23 | 0.53% | 1,220,800 |
| Sep 2, 2025 | 17.15 | 17.15 | 16.88 | 17.14 | 17.14 | -0.35% | 1,074,000 |
| Sep 1, 2025 | 17.29 | 17.37 | 17.10 | 17.20 | 17.20 | -0.46% | 856,900 |
| Aug 29, 2025 | 17.47 | 17.55 | 17.17 | 17.28 | 17.28 | -0.69% | 2,185,900 |
| Aug 28, 2025 | 17.24 | 17.57 | 17.21 | 17.40 | 17.40 | 1.93% | 1,988,000 |
| Aug 27, 2025 | 16.69 | 17.26 | 16.55 | 17.07 | 17.07 | 2.58% | 2,532,000 |
| Aug 26, 2025 | 16.77 | 16.97 | 16.49 | 16.64 | 16.64 | -0.78% | 1,615,100 |
| Aug 25, 2025 | 16.90 | 17.02 | 16.72 | 16.77 | 16.77 | -0.47% | 1,772,500 |
| Aug 22, 2025 | 16.55 | 16.94 | 16.50 | 16.85 | 16.85 | 1.87% | 3,618,300 |
| Aug 21, 2025 | 16.27 | 16.63 | 16.03 | 16.54 | 16.54 | 1.10% | 1,776,200 |
| Aug 20, 2025 | 16.46 | 16.91 | 16.34 | 16.36 | 16.36 | -1.09% | 3,104,500 |
| Aug 19, 2025 | 16.75 | 16.76 | 16.35 | 16.54 | 16.54 | -2.07% | 2,754,300 |
| Aug 18, 2025 | 16.29 | 17.08 | 16.29 | 16.89 | 16.89 | 3.68% | 4,680,600 |
| Aug 15, 2025 | 16.14 | 16.53 | 16.14 | 16.29 | 16.29 | 0.93% | 1,629,200 |
| Aug 14, 2025 | 16.17 | 16.48 | 16.01 | 16.14 | 16.14 | -0.12% | 1,580,700 |
| Aug 13, 2025 | 15.80 | 16.40 | 15.50 | 16.16 | 16.16 | 8.89% | 9,763,800 |
| Aug 12, 2025 | 14.33 | 15.06 | 14.33 | 14.84 | 14.84 | 3.41% | 2,221,000 |
| Aug 11, 2025 | 14.42 | 14.42 | 14.20 | 14.35 | 14.35 | -0.49% | 1,185,300 |
| Aug 8, 2025 | 14.71 | 14.85 | 14.34 | 14.42 | 14.42 | -1.57% | 1,874,100 |
| Aug 7, 2025 | 14.63 | 14.79 | 14.44 | 14.65 | 14.65 | 0.14% | 1,961,900 |
| Aug 6, 2025 | 14.31 | 14.75 | 14.16 | 14.63 | 14.63 | 3.10% | 1,637,100 |
| Aug 5, 2025 | 14.30 | 14.45 | 14.09 | 14.19 | 14.19 | -0.42% | 1,581,100 |
| Aug 4, 2025 | 14.47 | 14.48 | 14.01 | 14.25 | 14.25 | -0.56% | 2,627,200 |
| Aug 1, 2025 | 14.30 | 14.65 | 14.17 | 14.33 | 14.33 | 1.20% | 2,125,000 |
| Jul 31, 2025 | 14.31 | 14.31 | 14.06 | 14.16 | 14.16 | -1.67% | 2,117,900 |
| Jul 30, 2025 | 14.23 | 14.71 | 14.16 | 14.40 | 14.40 | 0.77% | 1,501,800 |
| Jul 29, 2025 | 14.22 | 14.31 | 14.12 | 14.29 | 14.29 | 0.70% | 1,370,000 |
| Jul 28, 2025 | 14.57 | 14.58 | 14.15 | 14.19 | 14.19 | -2.27% | 3,136,500 |
| Jul 25, 2025 | 14.45 | 14.62 | 14.33 | 14.52 | 14.52 | 1.11% | 1,489,100 |
| Jul 24, 2025 | 14.31 | 14.64 | 14.11 | 14.36 | 14.36 | -2.97% | 4,159,200 |
| Jul 23, 2025 | 14.59 | 14.89 | 14.51 | 14.80 | 14.80 | 1.44% | 1,969,800 |
| Jul 22, 2025 | 14.98 | 15.05 | 14.57 | 14.59 | 14.59 | -2.54% | 4,444,000 |
| Jul 21, 2025 | 15.24 | 15.32 | 14.89 | 14.97 | 14.97 | -1.06% | 2,385,400 |