General Shopping e Outlets do Brasil S.A. (BVMF:GSHP3)
Brazil · Delayed Price · Currency is BRL 3.060
0.00 (0.00%)
At close: Feb 6, 2026
BVMF:GSHP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -12.32% | 200 |
| Feb 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | 500 |
| Jan 29, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 15.61% | 400 |
| Jan 22, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -2.90% | 300 |
| Jan 21, 2026 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 2.65% | 200 |
| Jan 19, 2026 | 3.49 | 3.49 | 3.02 | 3.02 | 3.02 | -13.71% | 1,100 |
| Jan 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -16.67% | 100 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 100 |
| Jan 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 100 |
| Jan 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 500 |
| Dec 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 300 |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Dec 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 800 |
| Dec 8, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 6.95% | 300 |
| Dec 5, 2025 | 3.30 | 4.00 | 3.30 | 3.74 | 3.74 | 22.62% | 1,000 |
| Dec 4, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.81% | 100 |
| Dec 3, 2025 | 3.05 | 3.05 | 2.91 | 2.91 | 2.91 | -10.46% | 200 |
| Dec 2, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | - | 300 |
| Nov 26, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 300 |
| Nov 25, 2025 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 15.66% | 400 |
| Nov 18, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -9.06% | 5,000 |
| Nov 17, 2025 | 2.80 | 3.09 | 2.80 | 3.09 | 3.09 | 10.36% | 200 |
| Nov 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1,000 |
| Nov 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 100 |
| Nov 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | 2,000 |
| Nov 11, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | 200 |
| Nov 10, 2025 | 3.30 | 3.30 | 2.75 | 2.75 | 2.75 | -7.72% | 1,400 |
| Nov 7, 2025 | 2.85 | 2.98 | 2.66 | 2.98 | 2.98 | 2.76% | 900 |
| Nov 6, 2025 | 3.00 | 3.05 | 2.90 | 2.90 | 2.90 | 1.75% | 900 |
| Nov 4, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 500 |
| Oct 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 100 |
| Oct 23, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 300 |
| Oct 22, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -3.39% | 200 |
| Oct 15, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 400 |
| Oct 10, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 200 |
| Oct 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 100 |
| Oct 7, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 3,300 |
| Oct 3, 2025 | 2.95 | 3.05 | 2.95 | 2.95 | 2.95 | - | 1,300 |
| Oct 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 100 |
| Sep 26, 2025 | 3.20 | 3.20 | 2.95 | 2.95 | 2.95 | -1.34% | 1,400 |
| Sep 25, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.70% | 1,300 |
| Sep 24, 2025 | 2.79 | 2.94 | 2.79 | 2.94 | 2.94 | 6.52% | 2,100 |
| Sep 23, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | 100 |
| Sep 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.35% | 100 |
| Sep 18, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 1,000 |
| Sep 17, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | -1.36% | 1,700 |
| Sep 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 100 |
| Sep 11, 2025 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | 3.20% | 1,100 |
| Sep 10, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.40% | 200 |
| Sep 5, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.79% | 200 |