General Shopping e Outlets do Brasil S.A. (BVMF:GSHP3)
Brazil · Delayed Price · Currency is BRL 2.900
-0.390 (-11.85%)
Last updated: May 25, 2026, 5:00 PM GMT-3
BVMF:GSHP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -11.85% | 1,400 |
| May 22, 2026 | 2.90 | 3.29 | 2.90 | 3.29 | 3.29 | 13.45% | 1,400 |
| May 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | 300 |
| May 13, 2026 | 2.91 | 2.91 | 2.90 | 2.91 | 2.91 | 0.34% | 400 |
| May 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,500 |
| May 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| May 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 900 |
| May 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Apr 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 100 |
| Apr 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 200 |
| Apr 20, 2026 | 3.20 | 3.20 | 2.96 | 2.96 | 2.96 | 0.34% | 1,200 |
| Apr 17, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -8.39% | 300 |
| Apr 16, 2026 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | 4.21% | 800 |
| Apr 15, 2026 | 3.39 | 3.39 | 3.09 | 3.09 | 3.09 | 4.75% | 400 |
| Mar 27, 2026 | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | -0.34% | 300 |
| Mar 25, 2026 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | - | 900 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | 0.34% | 1,300 |
| Mar 23, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 0.34% | 200 |
| Mar 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.34% | 100 |
| Mar 16, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 100 |
| Mar 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | 100 |
| Mar 4, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | 1.38% | 400 |
| Feb 27, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -4.92% | 700 |
| Feb 23, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | 100 |
| Feb 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 100 |
| 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 |