Skip to main content
GPS Participações e Empreendimentos S.A. (BVMF:GGPS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.81
0.00 (0.00%)
At close: Mar 6, 2026

BVMF:GGPS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.8718.2417.3017.8117.81-6,143,600
Mar 5, 202618.3018.3017.7317.8117.81-2.68%2,576,800
Mar 4, 202618.2018.4617.9618.3018.301.55%1,723,800
Mar 3, 202618.0518.1117.1018.0218.02-1.58%2,218,200
Mar 2, 202618.2818.4717.9618.3118.31-0.54%3,120,800
Feb 27, 202618.7518.9018.4118.4118.41-2.90%3,495,100
Feb 26, 202619.0019.3318.6118.9618.96-0.99%1,229,900
Feb 25, 202619.6519.6519.0219.1519.15-1.79%1,262,900
Feb 24, 202619.2819.5419.2819.5019.501.35%2,259,800
Feb 23, 202619.4319.4719.1319.2419.24-1.59%1,616,000
Feb 20, 202619.4319.6519.1019.5519.550.51%1,852,100
Feb 19, 202619.0919.6019.0519.4519.451.67%1,694,500
Feb 18, 202618.8919.1318.7019.1319.132.30%1,937,000
Feb 13, 202618.7118.7118.2518.7018.70-0.05%1,987,900
Feb 12, 202618.9619.1818.5118.7118.71-1.78%2,379,600
Feb 11, 202618.9019.3518.8519.0519.051.17%2,944,500
Feb 10, 202618.6618.8718.5018.8318.830.91%1,998,700
Feb 9, 202618.6418.8818.6218.6618.660.11%4,152,300
Feb 6, 202618.4318.8118.2718.6418.641.36%8,928,600
Feb 5, 202618.5818.9618.1418.3918.39-1.02%3,303,600
Feb 4, 202618.8218.8918.2418.5818.58-1.69%2,615,000
Feb 3, 202619.0919.3718.8218.9018.90-0.26%2,047,100
Feb 2, 202618.7019.0318.4518.9518.951.12%1,589,600
Jan 30, 202618.8218.9418.5818.7418.74-0.43%4,405,500
Jan 29, 202619.2819.2818.5118.8218.82-1.21%3,261,200
Jan 28, 202618.8119.1418.6419.0519.051.82%3,146,600
Jan 27, 202618.4019.0718.2718.7118.711.74%4,066,200
Jan 26, 202618.1718.4817.7818.3918.391.21%2,388,400
Jan 23, 202617.9718.3517.5718.1718.171.11%5,092,500
Jan 22, 202617.0518.0917.0417.9717.974.54%2,334,800
Jan 21, 202616.8017.2516.6217.1917.192.87%2,348,900
Jan 20, 202616.3516.7116.1716.7116.711.83%2,737,200
Jan 19, 202616.1216.6516.1216.4116.410.67%1,079,500
Jan 16, 202616.7116.8016.1216.3016.30-2.10%3,582,600
Jan 15, 202616.9117.1116.6516.6516.65-1.07%2,068,000
Jan 14, 202616.4817.0216.4816.8316.831.75%2,282,700
Jan 13, 202616.7517.0416.4016.5416.54-2.19%1,774,400
Jan 12, 202617.5017.5316.9116.9116.91-3.37%4,224,100
Jan 9, 202617.1117.7016.8517.5017.501.92%3,842,500
Jan 8, 202616.4717.1716.4017.1717.173.87%3,547,200
Jan 7, 202616.7116.7316.3516.5316.53-1.14%1,624,000
Jan 6, 202616.6017.0516.5916.7216.721.15%1,869,600
Jan 5, 202616.0916.6415.9416.5316.532.93%2,527,300
Jan 2, 202616.3516.3515.8816.0616.06-0.62%2,333,000
Dec 30, 202516.0516.2615.9516.1616.160.69%2,257,100
Dec 29, 202515.8816.0715.7216.0516.050.88%1,958,100
Dec 26, 202515.7915.9115.6715.9115.91-0.31%1,811,200
Dec 23, 202515.5416.0615.5415.9615.962.37%1,980,800
Dec 22, 202515.7415.8015.4415.5915.59-1.39%2,074,600
Dec 19, 202515.9516.0715.8115.8115.81-0.88%2,522,500
Dec 18, 202515.9516.1515.8415.9515.95-0.62%2,505,800
Dec 17, 202516.7316.7315.9416.0516.05-5.76%3,436,600
Dec 16, 202517.0917.1716.8217.0316.74-1.41%3,257,147
Dec 15, 202517.4417.4817.1917.2816.980.21%3,935,310
Dec 12, 202517.2817.3317.0017.2416.940.31%2,479,541
Dec 11, 202517.0017.2516.9017.1916.890.90%2,804,005
Dec 10, 202517.1317.3516.8717.0316.740.26%12,256,304
Dec 9, 202517.0017.1616.3316.9916.690.21%3,375,083
Dec 8, 202517.1417.2216.7816.9516.662.01%5,146,787
Dec 5, 202517.7917.9416.5716.6216.33-7.21%5,346,670
Dec 4, 202517.5618.1517.5017.9117.602.70%5,813,654
Dec 3, 202517.4217.4416.9717.4417.140.83%2,570,679
Dec 2, 202517.8417.8417.1617.2917.00-2.39%11,189,339
Dec 1, 202518.0618.0617.4717.7217.41-1.41%3,520,373
Nov 28, 202517.4617.9717.3817.9717.662.89%4,571,834
Nov 27, 202517.6217.6417.4417.4717.16-0.41%1,466,175
Nov 26, 202517.0217.6116.9317.5417.232.70%4,530,196
Nov 25, 202516.9417.0916.6917.0816.780.58%2,449,311
Nov 24, 202516.9517.1416.8516.9816.68-0.21%2,772,998
Nov 21, 202516.9217.1416.7517.0116.72-0.74%2,344,220
Nov 19, 202517.2717.3217.0317.1416.84-1.56%1,554,544
Nov 18, 202517.3317.5317.1617.4117.110.05%2,237,579
Nov 17, 202517.5217.5517.2817.4017.10-0.62%2,621,398
Nov 14, 202517.3717.7317.2717.5117.210.68%3,887,580
Nov 13, 202517.3718.0417.0917.3917.09-0.78%7,935,291
Nov 12, 202517.9117.9217.3717.5317.23-1.72%2,177,115
Nov 11, 202517.4117.9417.4017.8417.532.39%1,658,638
Nov 10, 202517.3717.4917.0917.4217.121.04%3,327,134
Nov 7, 202517.3117.3317.0717.2416.94-0.21%2,300,920
Nov 6, 202517.9217.9217.2617.2816.98-2.00%2,916,626
Nov 5, 202517.1517.7617.0917.6317.322.73%3,722,913
Nov 4, 202517.0017.1716.9117.1616.860.75%5,096,844
Nov 3, 202517.2117.2616.9517.0316.74-0.84%2,885,730
Oct 31, 202516.9417.3516.9417.1816.881.87%4,482,467
Oct 30, 202516.7417.0016.7016.8616.57-0.16%2,622,283
Oct 29, 202516.9116.9716.5716.8916.600.21%3,404,651
Oct 28, 202517.0817.0816.7316.8516.56-1.16%1,406,487
Oct 27, 202517.0717.2917.0317.0516.760.32%2,956,493
Oct 24, 202516.9517.2516.8817.0016.700.43%1,868,931
Oct 23, 202516.8916.9316.7216.9216.630.76%2,237,800
Oct 22, 202516.9116.9516.6616.8016.51-0.49%1,782,444
Oct 21, 202516.9117.1116.7816.8816.59-0.27%1,918,652
Oct 20, 202516.9817.0416.7816.9216.630.21%5,844,993
Oct 17, 202516.4316.9616.4316.8916.602.13%3,721,030
Oct 16, 202516.7916.7916.4916.5316.25-1.51%2,070,142
Oct 15, 202516.4716.8316.4116.7916.501.30%3,657,910
Oct 14, 202516.6616.7216.4816.5716.29-0.81%1,667,940
Oct 13, 202516.6416.9316.5116.7116.421.15%1,751,991
Oct 10, 202516.6816.7216.3816.5216.23-0.33%2,202,475
Oct 9, 202516.9317.1116.4416.5716.29-2.34%2,474,891