General Shopping e Outlets do Brasil S.A. (BVMF:GSHP3)
Brazil · Delayed Price · Currency is BRL 2.960
-0.030 (-1.00%)
Last updated: Aug 25, 2025
BVMF:GSHP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | - |
| Aug 27, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | - | 4.09% | 400 |
| Aug 26, 2025 | 2.69 | 2.85 | 2.67 | 2.69 | - | 0.37% | 1,100 |
| Aug 25, 2025 | 2.96 | 2.99 | 2.67 | 2.68 | - | -10.37% | 9,000 |
| Aug 22, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | - | -0.33% | 500 |
| Aug 21, 2025 | 3.30 | 3.30 | 2.80 | 3.00 | - | -1.96% | 6,700 |
| Aug 20, 2025 | 3.70 | 3.90 | 3.06 | 3.06 | - | -31.85% | 70,200 |
| Aug 19, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 18, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | -0.22% | 100 |
| Aug 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 100 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | - |
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2.51% | 100 |
| Aug 12, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | 9.20% | 100 |
| Aug 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | - |
| Aug 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | - |
| Aug 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -5.85% | 600 |
| Aug 6, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | - | - |
| Aug 5, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | - | - |
| Aug 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | - | - |
| Aug 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | - | - |
| Jul 31, 2025 | 4.50 | 4.50 | 4.27 | 4.27 | - | -0.47% | 6,500 |
| Jul 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | - | -0.23% | 100 |
| Jul 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | 100 |
| Jul 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jul 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 0.23% | 500 |
| Jul 15, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | - | - | 200 |
| Jul 14, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | - | - | - |
| Jul 11, 2025 | 4.60 | 4.60 | 4.29 | 4.29 | - | -1.61% | 600 |
| Jul 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jul 9, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -7.23% | 600 |
| Jul 8, 2025 | 4.59 | 4.70 | 4.59 | 4.70 | - | 2.40% | 600 |
| Jul 7, 2025 | 4.29 | 4.60 | 4.29 | 4.59 | - | 7.24% | 1,600 |
| Jul 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -5.10% | 100 |
| Jul 3, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | - | - | - |
| Jul 2, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | - | - | - |
| Jul 1, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | - | -1.96% | 100 |
| Jun 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Jun 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | - |
| Jun 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 3.60% | 1,000 |
| Jun 25, 2025 | 4.63 | 4.63 | 4.30 | 4.44 | - | -9.39% | 18,300 |
| Jun 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jun 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | 100 |
| Jun 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |