General Shopping e Outlets do Brasil S.A. (BVMF:GSHP3)
Brazil · Delayed Price · Currency is BRL 2.940
+0.040 (1.38%)
At close: Sep 12, 2025
BVMF:GSHP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | -1.70% | - |
| Sep 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | - | - |
| Sep 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | 1.38% | 100 |
| Sep 11, 2025 | 2.78 | 2.90 | 2.78 | 2.90 | - | 3.20% | 1,100 |
| Sep 10, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | -1.40% | 300 |
| Sep 9, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | - | - |
| Sep 8, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | - | - |
| Sep 5, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1.79% | 200 |
| Sep 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 100 |
| Sep 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -0.36% | 400 |
| Sep 2, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | 0.36% | 1,700 |
| Sep 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 100 |
| Aug 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 100 |
| Aug 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | 100 |
| Aug 27, 2025 | 2.69 | 2.90 | 2.69 | 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 |