Skip to main content
logo
GPS Participações e Empreendimentos S.A. (BVMF:GGPS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.50
+0.33 (1.92%)
At close: Jan 9, 2026

BVMF:GGPS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202617.1117.7016.8517.5017.501.92%3,842,500
Jan 8, 202616.4717.1716.4017.1717.173.87%3,547,200
Jan 7, 202616.7116.7316.3516.5316.53-1.14%1,624,000
Jan 6, 202616.6017.0516.5916.7216.721.15%1,869,600
Jan 5, 202616.0916.6415.9416.5316.532.93%2,527,300
Jan 2, 202616.3516.3515.8816.0616.06-0.62%2,333,000
Dec 30, 202516.0516.2615.9516.1616.160.69%2,257,100
Dec 29, 202515.8816.0715.7216.0516.050.88%1,958,100
Dec 26, 202515.7915.9115.6715.9115.91-0.31%1,811,200
Dec 23, 202515.5416.0615.5415.9615.962.37%1,980,800
Dec 22, 202515.7415.8015.4415.5915.59-1.39%2,074,600
Dec 19, 202515.9516.0715.8115.8115.81-0.88%2,522,500
Dec 18, 202515.9516.1515.8415.9515.95-0.62%2,505,800
Dec 17, 202516.7316.7315.9416.0516.05-5.76%3,436,600
Dec 16, 202517.0917.1716.8217.0316.74-1.41%3,257,147
Dec 15, 202517.4417.4817.1917.2816.980.21%3,935,310
Dec 12, 202517.2817.3317.0017.2416.940.31%2,479,541
Dec 11, 202517.0017.2516.9017.1916.890.90%2,804,005
Dec 10, 202517.1317.3516.8717.0316.740.26%12,256,304
Dec 9, 202517.0017.1616.3316.9916.690.21%3,375,083
Dec 8, 202517.1417.2216.7816.9516.662.01%5,146,787
Dec 5, 202517.7917.9416.5716.6216.33-7.21%5,346,670
Dec 4, 202517.5618.1517.5017.9117.602.70%5,813,654
Dec 3, 202517.4217.4416.9717.4417.140.83%2,570,679
Dec 2, 202517.8417.8417.1617.2917.00-2.39%11,189,339
Dec 1, 202518.0618.0617.4717.7217.41-1.41%3,520,373
Nov 28, 202517.4617.9717.3817.9717.662.89%4,571,834
Nov 27, 202517.6217.6417.4417.4717.16-0.41%1,466,175
Nov 26, 202517.0217.6116.9317.5417.232.70%4,530,196
Nov 25, 202516.9417.0916.6917.0816.780.58%2,449,311
Nov 24, 202516.9517.1416.8516.9816.68-0.21%2,772,998
Nov 21, 202516.9217.1416.7517.0116.72-0.74%2,344,220
Nov 19, 202517.2717.3217.0317.1416.84-1.56%1,554,544
Nov 18, 202517.3317.5317.1617.4117.110.05%2,237,579
Nov 17, 202517.5217.5517.2817.4017.10-0.62%2,621,398
Nov 14, 202517.3717.7317.2717.5117.210.68%3,887,580
Nov 13, 202517.3718.0417.0917.3917.09-0.78%7,935,291
Nov 12, 202517.9117.9217.3717.5317.23-1.72%2,177,115
Nov 11, 202517.4117.9417.4017.8417.532.39%1,658,638
Nov 10, 202517.3717.4917.0917.4217.121.04%3,327,134
Nov 7, 202517.3117.3317.0717.2416.94-0.21%2,300,920
Nov 6, 202517.9217.9217.2617.2816.98-2.00%2,916,626
Nov 5, 202517.1517.7617.0917.6317.322.73%3,722,913
Nov 4, 202517.0017.1716.9117.1616.860.75%5,096,844
Nov 3, 202517.2117.2616.9517.0316.74-0.84%2,885,730
Oct 31, 202516.9417.3516.9417.1816.881.87%4,482,467
Oct 30, 202516.7417.0016.7016.8616.57-0.16%2,622,283
Oct 29, 202516.9116.9716.5716.8916.600.21%3,404,651
Oct 28, 202517.0817.0816.7316.8516.56-1.16%1,406,487
Oct 27, 202517.0717.2917.0317.0516.760.32%2,956,493