GPS Participações e Empreendimentos S.A. (BVMF:GGPS3)
Brazil · Delayed Price · Currency is BRL 16.85
+0.31 (1.87%)
Aug 22, 2025, 5:07 PM GMT-3
BVMF:GGPS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 15.59 | 15.59 | 14.96 | 15.13 | 15.13 | -2.95% | 4,049,500 |
| Jul 17, 2025 | 15.40 | 15.66 | 15.15 | 15.59 | 15.59 | 2.16% | 1,862,200 |
| Jul 16, 2025 | 15.39 | 15.40 | 15.14 | 15.26 | 15.26 | -0.91% | 1,213,500 |
| Jul 15, 2025 | 15.46 | 15.78 | 15.16 | 15.40 | 15.40 | -0.58% | 4,833,200 |
| Jul 14, 2025 | 15.61 | 15.86 | 15.46 | 15.49 | 15.49 | -1.40% | 2,803,400 |
| Jul 11, 2025 | 16.00 | 16.10 | 15.57 | 15.71 | 15.71 | -2.24% | 3,153,200 |
| Jul 10, 2025 | 16.04 | 16.16 | 15.59 | 16.07 | 16.07 | -0.68% | 2,064,100 |
| Jul 9, 2025 | 16.33 | 16.49 | 16.16 | 16.18 | 16.18 | -1.10% | 3,758,200 |
| Jul 8, 2025 | 16.30 | 16.63 | 16.30 | 16.36 | 16.36 | -0.06% | 4,048,800 |
| Jul 7, 2025 | 16.40 | 16.67 | 16.34 | 16.37 | 16.37 | -0.24% | 3,459,900 |
| Jul 4, 2025 | 16.11 | 16.58 | 16.02 | 16.41 | 16.41 | 1.30% | 1,613,400 |
| Jul 3, 2025 | 15.93 | 16.46 | 15.91 | 16.20 | 16.20 | 2.34% | 2,513,600 |
| Jul 2, 2025 | 15.87 | 16.22 | 15.78 | 15.83 | 15.83 | -0.50% | 3,173,000 |
| Jul 1, 2025 | 15.86 | 16.03 | 15.82 | 15.91 | 15.91 | 0.63% | 2,571,900 |
| Jun 30, 2025 | 15.17 | 15.92 | 15.09 | 15.81 | 15.81 | 4.22% | 3,016,800 |
| Jun 27, 2025 | 15.47 | 15.49 | 15.15 | 15.17 | 15.17 | -1.94% | 1,598,600 |
| Jun 26, 2025 | 15.19 | 15.55 | 15.16 | 15.47 | 15.47 | 1.98% | 2,854,400 |
| Jun 25, 2025 | 15.26 | 15.45 | 15.15 | 15.17 | 15.17 | -0.91% | 4,232,700 |
| Jun 24, 2025 | 14.94 | 15.42 | 14.90 | 15.31 | 15.31 | 2.75% | 2,963,500 |
| Jun 23, 2025 | 14.92 | 15.11 | 14.71 | 14.90 | 14.90 | -1.00% | 2,119,200 |
| Jun 20, 2025 | 15.09 | 15.22 | 14.95 | 15.05 | 15.05 | -1.83% | 4,774,300 |
| Jun 18, 2025 | 15.39 | 15.53 | 15.23 | 15.33 | 15.33 | -0.33% | 1,350,900 |
| Jun 17, 2025 | 15.50 | 15.56 | 15.33 | 15.38 | 15.38 | -0.77% | 2,155,800 |
| Jun 16, 2025 | 15.04 | 15.64 | 14.96 | 15.50 | 15.50 | 4.38% | 4,871,800 |
| Jun 13, 2025 | 14.83 | 15.20 | 14.75 | 14.85 | 14.85 | -0.40% | 3,547,200 |