GPS Participacoes e Empreendimentos SA GGPS3
BMFBOVESPA · Brazil · Commercial Services
BRL 12.65+0.10 (+0.80%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 12.55 | +3.21% | BRL 12.43 | BRL 12.61 | BRL 12.18 | 5.51M |
| 2026-09-29 | BRL 12.16 | +0.25% | BRL 12.03 | BRL 12.31 | BRL 12.03 | 4.44M |
| 2026-09-28 | BRL 12.13 | -2.41% | BRL 12.40 | BRL 12.53 | BRL 12.13 | 4.63M |
| 2026-09-25 | BRL 12.43 | -1.58% | BRL 12.63 | BRL 12.79 | BRL 12.43 | 3.14M |
| 2026-09-24 | BRL 12.63 | +0.16% | BRL 12.60 | BRL 12.83 | BRL 12.34 | 4.86M |
| 2026-09-23 | BRL 12.61 | -1.18% | BRL 12.68 | BRL 12.93 | BRL 12.54 | 2.71M |
| 2026-09-22 | BRL 12.76 | -3.70% | BRL 13.12 | BRL 13.22 | BRL 12.76 | 4.09M |
| 2026-09-21 | BRL 13.25 | +2.55% | BRL 12.94 | BRL 13.43 | BRL 12.94 | 3.63M |
| 2026-09-18 | BRL 12.92 | +0.54% | BRL 12.75 | BRL 12.99 | BRL 12.55 | 4.27M |
| 2026-09-17 | BRL 12.85 | -1.46% | BRL 13.05 | BRL 13.16 | BRL 12.81 | 1.37M |
| 2026-09-16 | BRL 13.04 | +1.64% | BRL 12.75 | BRL 13.20 | BRL 12.72 | 2.06M |
| 2026-09-15 | BRL 12.83 | +0.23% | BRL 12.85 | BRL 13.00 | BRL 12.73 | 1.77M |
| 2026-09-14 | BRL 12.80 | -1.92% | BRL 12.88 | BRL 12.99 | BRL 12.68 | 2.50M |
| 2026-09-11 | BRL 13.05 | -0.99% | BRL 13.04 | BRL 13.31 | BRL 12.88 | 2.88M |
| 2026-09-10 | BRL 13.18 | +1.70% | BRL 12.97 | BRL 13.25 | BRL 12.84 | 1.65M |
| 2026-09-09 | BRL 12.96 | -0.77% | BRL 13.05 | BRL 13.15 | BRL 12.85 | 2.45M |
| 2026-09-08 | BRL 13.06 | -0.23% | BRL 13.20 | BRL 13.26 | BRL 12.95 | 4.39M |
| 2026-09-04 | BRL 13.09 | +1.47% | BRL 12.91 | BRL 13.20 | BRL 12.69 | 4.28M |
| 2026-09-03 | BRL 12.90 | -1.90% | BRL 13.25 | BRL 13.43 | BRL 12.71 | 3.56M |
| 2026-09-02 | BRL 13.15 | +4.20% | BRL 12.71 | BRL 13.36 | BRL 12.55 | 3.84M |
| 2026-09-01 | BRL 12.62 | +1.61% | BRL 12.40 | BRL 12.75 | BRL 12.29 | 2.69M |
| 2026-08-31 | BRL 12.42 | -1.27% | BRL 12.76 | BRL 12.76 | BRL 12.41 | 3.50M |
| 2026-08-28 | BRL 12.58 | +1.29% | BRL 12.50 | BRL 12.58 | BRL 12.31 | 1.43M |
| 2026-08-27 | BRL 12.42 | -0.64% | BRL 12.43 | BRL 12.57 | BRL 12.30 | 2.12M |
| 2026-08-26 | BRL 12.50 | -0.32% | BRL 12.54 | BRL 12.74 | BRL 12.35 | 3.92M |
| 2026-08-25 | BRL 12.54 | +2.79% | BRL 12.08 | BRL 12.54 | BRL 12.07 | 3.31M |
| 2026-08-24 | BRL 12.20 | +0.83% | BRL 12.03 | BRL 12.35 | BRL 11.85 | 3.11M |
| 2026-08-21 | BRL 12.10 | +6.14% | BRL 11.60 | BRL 12.13 | BRL 11.47 | 4.69M |
| 2026-08-20 | BRL 11.40 | -0.44% | BRL 11.40 | BRL 11.56 | BRL 11.29 | 3.65M |
| 2026-08-19 | BRL 11.45 | +0.88% | BRL 11.53 | BRL 11.57 | BRL 11.28 | 3.18M |
| 2026-08-18 | BRL 11.35 | -1.30% | BRL 11.54 | BRL 11.66 | BRL 11.26 | 2.43M |
| 2026-08-17 | BRL 11.50 | +2.50% | BRL 11.22 | BRL 11.63 | BRL 11.10 | 4.03M |
| 2026-08-14 | BRL 11.22 | +0.54% | BRL 11.13 | BRL 11.35 | BRL 11.00 | 6.17M |
| 2026-08-13 | BRL 11.16 | -0.89% | BRL 11.24 | BRL 11.69 | BRL 11.13 | 6.77M |
| 2026-08-12 | BRL 11.26 | +2.36% | BRL 11.00 | BRL 11.31 | BRL 10.88 | 4.79M |
| 2026-08-11 | BRL 11.00 | -1.35% | BRL 11.09 | BRL 11.20 | BRL 10.86 | 3.55M |
| 2026-08-10 | BRL 11.15 | -4.13% | BRL 11.62 | BRL 11.65 | BRL 11.14 | 3.58M |
| 2026-08-07 | BRL 11.63 | +0.26% | BRL 11.61 | BRL 11.65 | BRL 11.32 | 2.18M |
| 2026-08-06 | BRL 11.60 | -0.68% | BRL 11.63 | BRL 11.67 | BRL 11.46 | 1.55M |
| 2026-08-05 | BRL 11.68 | +0.17% | BRL 11.71 | BRL 11.96 | BRL 11.65 | 1.28M |
| 2026-08-04 | BRL 11.66 | 0.00% | BRL 11.78 | BRL 11.93 | BRL 11.50 | 3.35M |
| 2026-08-03 | BRL 11.66 | -0.51% | BRL 11.80 | BRL 11.92 | BRL 11.61 | 5.09M |
| 2026-07-31 | BRL 11.72 | -0.34% | BRL 11.76 | BRL 11.78 | BRL 11.56 | 2.46M |
| 2026-07-30 | BRL 11.76 | +2.17% | BRL 11.52 | BRL 11.79 | BRL 11.46 | 2.60M |
| 2026-07-29 | BRL 11.51 | -2.46% | BRL 11.81 | BRL 11.82 | BRL 11.44 | 3.24M |
| 2026-07-28 | BRL 11.80 | +1.37% | BRL 11.72 | BRL 12.07 | BRL 11.72 | 2.85M |
| 2026-07-27 | BRL 11.64 | +1.39% | BRL 11.49 | BRL 11.83 | BRL 11.49 | 2.64M |
| 2026-07-24 | BRL 11.48 | -2.05% | BRL 11.59 | BRL 11.69 | BRL 11.45 | 1.82M |
| 2026-07-23 | BRL 11.72 | -2.25% | BRL 11.99 | BRL 12.01 | BRL 11.72 | 1.59M |
| 2026-07-22 | BRL 11.99 | +1.61% | BRL 11.63 | BRL 12.04 | BRL 11.63 | 2.73M |
| 2026-07-21 | BRL 11.80 | -2.48% | BRL 12.14 | BRL 12.14 | BRL 11.63 | 2.97M |
| 2026-07-20 | BRL 12.10 | -3.51% | BRL 12.55 | BRL 12.66 | BRL 12.10 | 2.24M |
| 2026-07-17 | BRL 12.54 | +1.46% | BRL 12.29 | BRL 12.64 | BRL 12.27 | 2.74M |
| 2026-07-16 | BRL 12.36 | -3.51% | BRL 12.75 | BRL 12.86 | BRL 12.36 | 1.89M |
| 2026-07-15 | BRL 12.81 | -1.16% | BRL 12.99 | BRL 13.03 | BRL 12.80 | 1.54M |
| 2026-07-14 | BRL 12.96 | +0.23% | BRL 13.01 | BRL 13.15 | BRL 12.82 | 2.59M |
| 2026-07-13 | BRL 12.93 | +0.86% | BRL 12.82 | BRL 13.28 | BRL 12.79 | 8.23M |
| 2026-07-10 | BRL 12.82 | +3.55% | BRL 12.62 | BRL 12.92 | BRL 12.59 | 1.75M |
| 2026-07-09 | BRL 12.38 | +2.31% | BRL 12.15 | BRL 12.53 | BRL 12.13 | 1.74M |
| 2026-07-08 | BRL 12.10 | -2.18% | BRL 12.38 | BRL 12.45 | BRL 12.04 | 3.89M |
| 2026-07-07 | BRL 12.37 | -2.37% | BRL 12.74 | BRL 12.92 | BRL 12.31 | 5.58M |
| 2026-07-06 | BRL 12.67 | +2.26% | BRL 12.31 | BRL 12.77 | BRL 12.18 | 5.73M |
| 2026-07-03 | BRL 12.39 | -0.56% | BRL 12.50 | BRL 12.65 | BRL 12.34 | 3.14M |
| 2026-07-02 | BRL 12.46 | +6.86% | BRL 11.82 | BRL 12.46 | BRL 11.81 | 5.56M |
| 2026-07-01 | BRL 11.66 | +0.60% | BRL 11.47 | BRL 11.87 | BRL 11.47 | 2.86M |
| 2026-06-30 | BRL 11.59 | -0.86% | BRL 11.69 | BRL 11.70 | BRL 11.37 | 1.73M |
| 2026-06-29 | BRL 11.69 | -1.27% | BRL 11.71 | BRL 11.87 | BRL 11.69 | 934.60K |
| 2026-06-26 | BRL 11.84 | +0.68% | BRL 11.77 | BRL 12.09 | BRL 11.67 | 2.26M |
| 2026-06-25 | BRL 11.76 | +0.68% | BRL 11.71 | BRL 12.03 | BRL 11.71 | 1.70M |
| 2026-06-24 | BRL 11.68 | +0.86% | BRL 11.53 | BRL 11.83 | BRL 11.52 | 1.97M |
| 2026-06-23 | BRL 11.58 | +0.70% | BRL 11.41 | BRL 11.71 | BRL 11.27 | 2.76M |
| 2026-06-22 | BRL 11.50 | +2.22% | BRL 11.26 | BRL 11.57 | BRL 11.24 | 2.86M |
| 2026-06-19 | BRL 11.25 | -0.44% | BRL 11.20 | BRL 11.32 | BRL 11.12 | 2.76M |
| 2026-06-18 | BRL 11.30 | +0.27% | BRL 11.27 | BRL 11.42 | BRL 11.18 | 1.90M |
| 2026-06-17 | BRL 11.27 | -0.62% | BRL 11.37 | BRL 11.64 | BRL 11.27 | 2.98M |
| 2026-06-16 | BRL 11.34 | -0.35% | BRL 11.34 | BRL 11.51 | BRL 11.32 | 2.76M |
| 2026-06-15 | BRL 11.38 | -2.32% | BRL 11.77 | BRL 12.04 | BRL 11.38 | 5.54M |
| 2026-06-12 | BRL 11.65 | -2.10% | BRL 11.90 | BRL 12.07 | BRL 11.65 | 2.63M |
| 2026-06-11 | BRL 11.90 | +0.76% | BRL 11.82 | BRL 12.04 | BRL 11.60 | 6.92M |
| 2026-06-10 | BRL 11.81 | -2.40% | BRL 12.01 | BRL 12.10 | BRL 11.81 | 2.86M |
| 2026-06-09 | BRL 12.10 | +2.98% | BRL 11.85 | BRL 12.12 | BRL 11.85 | 2.39M |
| 2026-06-08 | BRL 11.75 | -1.18% | BRL 11.76 | BRL 11.95 | BRL 11.74 | 3.18M |
| 2026-06-05 | BRL 11.89 | +0.42% | BRL 11.85 | BRL 12.07 | BRL 11.73 | 4.13M |
| 2026-06-03 | BRL 11.84 | -0.25% | BRL 11.80 | BRL 11.84 | BRL 11.57 | 5.37M |
| 2026-06-02 | BRL 11.87 | -3.10% | BRL 12.31 | BRL 12.34 | BRL 11.87 | 2.93M |
| 2026-06-01 | BRL 12.25 | +0.33% | BRL 12.32 | BRL 12.42 | BRL 12.10 | 4.61M |
| 2026-05-29 | BRL 12.21 | -1.53% | BRL 12.34 | BRL 12.49 | BRL 12.05 | 4.73M |
| 2026-05-28 | BRL 12.40 | -1.35% | BRL 12.59 | BRL 12.78 | BRL 12.34 | 4.13M |
| 2026-05-27 | BRL 12.57 | -0.48% | BRL 12.67 | BRL 12.92 | BRL 12.50 | 4.28M |
| 2026-05-26 | BRL 12.63 | -3.14% | BRL 12.96 | BRL 12.96 | BRL 12.55 | 4.89M |