GPS Participações e Empreendimentos S.A. (BVMF:GGPS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.22
+0.06 (0.42%)
Aug 1, 2025, 4:45 PM GMT-3

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.3014.6514.1714.3314.331.20%2,125,000
Jul 31, 202514.3114.3114.0614.1614.16-1.67%2,117,900
Jul 30, 202514.2314.7114.1614.4014.400.77%1,501,800
Jul 29, 202514.2214.3114.1214.2914.290.70%1,370,000
Jul 28, 202514.5714.5814.1514.1914.19-2.27%3,136,500
Jul 25, 202514.4514.6214.3314.5214.521.11%1,489,100
Jul 24, 202514.3114.6414.1114.3614.36-2.97%4,159,200
Jul 23, 202514.5914.8914.5114.8014.801.44%1,969,800
Jul 22, 202514.9815.0514.5714.5914.59-2.54%4,444,000
Jul 21, 202515.2415.3214.8914.9714.97-1.06%2,385,400
Jul 18, 202515.5915.5914.9615.1315.13-2.95%4,049,500
Jul 17, 202515.4015.6615.1515.5915.592.16%1,862,200
Jul 16, 202515.3915.4015.1415.2615.26-0.91%1,213,500
Jul 15, 202515.4615.7815.1615.4015.40-0.58%4,833,200
Jul 14, 202515.6115.8615.4615.4915.49-1.40%2,803,400
Jul 11, 202516.0016.1015.5715.7115.71-2.24%3,153,200
Jul 10, 202516.0416.1615.5916.0716.07-0.68%2,064,100
Jul 9, 202516.3316.4916.1616.1816.18-1.10%3,758,200
Jul 8, 202516.3016.6316.3016.3616.36-0.06%4,048,800
Jul 7, 202516.4016.6716.3416.3716.37-0.24%3,459,900
Jul 4, 202516.1116.5816.0216.4116.411.30%1,613,400
Jul 3, 202515.9316.4615.9116.2016.202.34%2,513,600
Jul 2, 202515.8716.2215.7815.8315.83-0.50%3,173,000
Jul 1, 202515.8616.0315.8215.9115.910.63%2,571,900
Jun 30, 202515.1715.9215.0915.8115.814.22%3,016,800
Jun 27, 202515.4715.4915.1515.1715.17-1.94%1,598,600
Jun 26, 202515.1915.5515.1615.4715.471.98%2,854,400
Jun 25, 202515.2615.4515.1515.1715.17-0.91%4,232,700
Jun 24, 202514.9415.4214.9015.3115.312.75%2,963,500
Jun 23, 202514.9215.1114.7114.9014.90-1.00%2,119,200
Jun 20, 202515.0915.2214.9515.0515.05-1.83%4,774,300
Jun 18, 202515.3915.5315.2315.3315.33-0.33%1,350,900
Jun 17, 202515.5015.5615.3315.3815.38-0.77%2,155,800
Jun 16, 202515.0415.6414.9615.5015.504.38%4,871,800
Jun 13, 202514.8315.2014.7514.8514.85-0.40%3,547,200
Jun 12, 202514.8114.9914.7014.9114.910.27%1,841,100
Jun 11, 202515.0315.1314.7814.8714.87-1.00%3,316,700
Jun 10, 202515.1715.2515.0215.0215.02-0.20%2,216,900
Jun 9, 202514.9515.0914.5715.0515.05-0.20%2,571,100
Jun 6, 202515.2215.5615.0515.0815.08-1.05%2,018,600
Jun 5, 202515.1915.4715.0315.2415.24-0.13%2,520,600
Jun 4, 202515.6015.6815.1715.2615.26-1.55%2,149,500
Jun 3, 202515.0015.5014.8215.5015.503.89%1,911,000
Jun 2, 202514.9915.2014.7214.9214.92-0.53%2,425,100
May 30, 202515.1815.2114.7615.0015.00-1.51%3,288,200
May 29, 202515.4615.4614.9815.2315.23-0.78%2,025,600
May 28, 202515.1615.4015.0615.3515.351.05%3,904,100
May 27, 202515.0715.2514.9815.1915.191.47%5,242,700
May 26, 202514.7515.1214.7314.9714.970.94%1,374,500
May 23, 202514.8414.9314.4214.8314.83-0.34%2,866,200