Skip to main content
logo
GPS Participações e Empreendimentos S.A. (BVMF:GGPS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.19
-0.16 (-1.20%)
May 18, 2026, 5:06 PM GMT-3

BVMF:GGPS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202613.3513.4013.0813.22--0.97%933,300
May 15, 202613.4113.5113.0813.3513.35-2.27%5,149,900
May 14, 202613.7713.8213.5813.6613.660.15%2,036,300
May 13, 202613.9913.9913.4613.6413.64-2.92%5,113,000
May 12, 202614.4114.4113.9614.0514.05-2.36%6,183,700
May 11, 202614.5414.9414.2514.3914.39-2.84%3,513,300
May 8, 202615.0015.5314.4614.8114.81-2.76%11,104,300
May 7, 202614.8215.4414.8215.2315.232.49%4,943,700
May 6, 202614.8115.3014.8114.8614.861.23%2,822,700
May 5, 202614.6114.9514.5714.6814.68-0.27%3,233,800
May 4, 202614.9214.9914.6414.7214.72-2.39%5,114,000
Apr 30, 202614.9615.1214.8515.0815.081.69%4,849,800
Apr 29, 202615.0115.0614.6814.8314.83-1.92%4,509,900
Apr 28, 202615.1715.4814.9015.1215.12-1.56%4,148,600
Apr 27, 202615.5515.6815.2815.3615.36-1.29%3,338,100
Apr 24, 202615.6615.7615.3415.5615.56-0.89%3,645,000
Apr 23, 202615.9015.9315.5915.7015.70-0.95%3,267,400
Apr 22, 202616.6416.6515.8515.8515.85-4.00%2,595,600
Apr 20, 202616.8216.8816.5116.5116.51-1.78%1,512,000
Apr 17, 202616.5316.8816.3916.8116.813.45%2,506,500
Apr 16, 202616.5616.6316.1816.2516.25-1.69%1,332,300
Apr 15, 202616.6416.8916.4416.5316.53-1.43%1,544,100
Apr 14, 202616.4516.8416.4016.7716.773.07%2,859,200
Apr 13, 202616.0816.2915.8816.2716.270.62%2,157,800
Apr 10, 202616.6516.7816.1616.1716.17-2.65%2,332,100
Apr 9, 202616.6516.6516.3916.6116.610.91%2,840,100
Apr 8, 202616.7117.0116.3116.4616.462.49%4,546,400
Apr 7, 202616.2816.2815.7616.0616.06-0.50%2,351,200
Apr 6, 202616.4116.5216.0916.1416.14-0.86%2,242,200
Apr 2, 202616.2616.6216.0516.2816.28-1.39%1,588,700
Apr 1, 202616.7816.9816.4316.5116.51-1.14%1,729,600
Mar 31, 202616.0416.7016.0116.7016.704.90%3,286,400
Mar 30, 202616.2616.2915.9215.9215.92-1.18%2,684,300
Mar 27, 202616.3816.5116.0216.1116.11-2.13%2,287,500
Mar 26, 202616.8716.9316.4216.4616.46-2.60%1,928,600
Mar 25, 202616.4017.1316.4016.9016.901.68%1,938,000
Mar 24, 202616.6416.8416.3416.6216.62-0.95%2,403,600
Mar 23, 202616.2716.9316.2416.7816.785.47%3,532,800
Mar 20, 202616.3116.4815.6715.9115.91-3.46%6,077,200
Mar 19, 202616.4516.5415.9116.4816.480.18%3,307,700
Mar 18, 202616.5516.6016.1316.4516.45-0.06%3,278,300
Mar 17, 202617.0917.0916.3516.4616.46-3.46%6,638,600
Mar 16, 202617.0517.2316.9017.0517.051.19%4,622,800
Mar 13, 202617.3417.7316.7816.8516.85-2.94%2,023,100
Mar 12, 202617.6217.6617.0717.3617.36-2.64%3,892,000
Mar 11, 202617.6718.1217.5417.8317.83-0.17%1,618,500
Mar 10, 202617.8118.4217.6817.8617.861.42%3,231,500
Mar 9, 202617.6817.8417.4317.6117.61-1.12%3,823,400
Mar 6, 202617.8718.2417.3017.8117.81-6,143,600
Mar 5, 202618.3018.3017.7317.8117.81-2.68%2,576,800