General Shopping e Outlets do Brasil S.A. (BVMF:GSHP3)
Brazil · Delayed Price · Currency is BRL 4.270
0.00 (0.00%)
Last updated: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jun 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2.08% | 100 |
| Jun 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Jun 16, 2025 | 4.61 | 4.80 | 4.61 | 4.80 | - | 4.35% | 1,500 |
| Jun 13, 2025 | 4.92 | 4.92 | 4.60 | 4.60 | - | -8.00% | 2,000 |
| Jun 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Jun 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Jun 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4.17% | 100 |
| Jun 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | - |
| Jun 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 100 |
| Jun 5, 2025 | 5.20 | 5.20 | 4.72 | 4.80 | - | -8.57% | 10,100 |
| Jun 4, 2025 | 5.22 | 5.25 | 5.22 | 5.25 | - | -4.55% | 300 |
| Jun 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | 4.17% | 900 |
| Jun 2, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | - | - |
| May 30, 2025 | 5.48 | 5.48 | 5.28 | 5.28 | - | 0.19% | 500 |
| May 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | - | - | - |
| May 28, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | - | - | - |
| May 27, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | - | 1.15% | 100 |