Skip to main content
GPS Participações e Empreendimentos S.A. (BVMF:GGPS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.43
-1.40 (-7.06%)
Dec 5, 2025, 5:40 PM GMT-3

BVMF:GGPS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202519.4420.1019.3819.8319.832.69%5,249,900
Dec 3, 202519.2919.3118.7919.3119.310.84%2,321,400
Dec 2, 202519.7519.7519.0019.1519.15-2.40%10,104,300
Dec 1, 202520.0020.0019.3419.6219.62-1.41%3,179,000
Nov 28, 202519.3319.9019.2519.9019.902.90%4,128,500
Nov 27, 202519.5119.5319.3119.3419.34-0.41%1,324,000
Nov 26, 202518.8519.5018.7519.4219.422.70%4,090,900
Nov 25, 202518.7618.9218.4818.9118.910.59%2,211,800
Nov 24, 202518.7718.9818.6618.8018.80-0.21%2,504,100
Nov 21, 202518.7418.9818.5518.8418.84-0.74%2,116,900
Nov 19, 202519.1219.1818.8618.9818.98-1.56%1,403,800
Nov 18, 202519.1919.4119.0019.2819.280.05%2,020,600
Nov 17, 202519.4019.4319.1419.2719.27-0.62%2,367,200
Nov 14, 202519.2419.6319.1219.3919.390.67%3,510,600
Nov 13, 202519.2419.9818.9319.2619.26-0.77%7,165,800
Nov 12, 202519.8319.8419.2419.4119.41-1.72%1,966,000
Nov 11, 202519.2819.8719.2719.7519.752.38%1,497,800
Nov 10, 202519.2419.3718.9319.2919.291.05%3,004,500
Nov 7, 202519.1719.1918.9019.0919.09-0.21%2,077,800
Nov 6, 202519.8419.8419.1119.1319.13-2.00%2,633,800
Nov 5, 202518.9919.6718.9319.5219.522.74%3,361,900
Nov 4, 202518.8219.0118.7219.0019.000.74%4,602,600
Nov 3, 202519.0619.1118.7718.8618.86-0.84%2,605,900
Oct 31, 202518.7619.2118.7619.0219.021.87%4,047,800
Oct 30, 202518.5418.8218.4918.6718.67-0.16%2,368,000
Oct 29, 202518.7318.7918.3518.7018.700.21%3,074,500
Oct 28, 202518.9118.9118.5318.6618.66-1.17%1,270,100
Oct 27, 202518.9019.1518.8618.8818.880.32%2,669,800
Oct 24, 202518.7719.1018.6918.8218.820.43%1,687,700
Oct 23, 202518.7018.7518.5118.7418.740.75%2,020,800
Oct 22, 202518.7218.7718.4518.6018.60-0.48%1,609,600
Oct 21, 202518.7218.9518.5818.6918.69-0.27%1,732,600
Oct 20, 202518.8018.8718.5818.7418.740.21%5,278,200
Oct 17, 202518.1918.7818.1918.7018.702.13%3,360,200
Oct 16, 202518.5918.5918.2618.3118.31-1.51%1,869,400
Oct 15, 202518.2418.6418.1718.5918.591.31%3,303,200
Oct 14, 202518.4518.5118.2518.3518.35-0.81%1,506,200
Oct 13, 202518.4318.7518.2818.5018.501.15%1,582,100
Oct 10, 202518.4718.5118.1418.2918.29-0.33%1,988,900
Oct 9, 202518.7518.9518.2118.3518.35-2.34%2,234,900
Oct 8, 202518.4818.9218.3618.7918.791.73%2,989,700
Oct 7, 202519.1319.1518.3918.4718.47-3.85%3,463,400
Oct 6, 202519.4019.4619.1619.2119.21-0.67%2,099,600
Oct 3, 202519.1819.4919.0219.3419.341.31%3,058,300
Oct 2, 202519.3019.3018.9019.0919.09-0.68%3,345,200
Oct 1, 202519.0619.5719.0019.2219.221.69%4,603,500
Sep 30, 202518.7619.2318.6718.9018.900.64%2,937,200
Sep 29, 202518.6418.9218.4918.7818.781.46%1,757,300
Sep 26, 202518.2618.6218.2618.5118.511.26%1,229,300
Sep 25, 202518.3918.4818.1618.2818.28-0.71%2,158,800
Sep 24, 202518.4118.5818.3818.4118.41-0.22%2,511,800
Sep 23, 202518.2018.6218.2018.4518.451.37%3,031,700
Sep 22, 202518.2818.2917.8718.2018.20-1,371,600
Sep 19, 202518.1318.4818.1318.2018.20-0.60%2,391,100
Sep 18, 202518.2118.4118.0718.3118.310.33%1,295,200
Sep 17, 202518.2018.5517.9618.2518.250.83%999,300
Sep 16, 202518.0718.2818.0118.1018.100.50%1,648,600
Sep 15, 202517.8418.2217.8418.0118.010.50%965,700
Sep 12, 202517.6517.9317.6517.9217.920.73%1,060,800
Sep 11, 202517.5618.0417.5617.7917.790.51%758,100
Sep 10, 202517.4217.8517.4217.7017.700.80%1,135,600
Sep 9, 202517.5517.7717.3817.5617.56-0.62%1,611,900
Sep 8, 202517.8518.0617.6717.6717.67-1.67%3,222,500
Sep 5, 202517.5518.1817.5317.9717.973.16%3,890,500
Sep 4, 202517.2317.5017.2317.4217.421.10%1,326,200
Sep 3, 202517.1617.2716.9717.2317.230.53%1,220,800
Sep 2, 202517.1517.1516.8817.1417.14-0.35%1,073,500
Sep 1, 202517.2917.3717.1017.2017.20-0.46%856,900
Aug 29, 202517.4717.5517.1717.2817.28-0.69%2,185,900
Aug 28, 202517.2417.5717.2117.4017.401.93%1,987,900
Aug 27, 202516.6917.2616.5517.0717.072.58%2,532,000
Aug 26, 202516.7716.9716.4916.6416.64-0.78%1,615,100
Aug 25, 202516.9017.0216.7216.7716.77-0.47%1,772,500
Aug 22, 202516.5516.9416.5016.8516.851.87%3,618,000
Aug 21, 202516.2716.6316.0316.5416.541.10%1,774,900
Aug 20, 202516.4616.9116.3416.3616.36-1.09%3,104,500
Aug 19, 202516.7516.7616.3516.5416.54-2.07%2,753,500
Aug 18, 202516.2917.0816.2916.8916.893.68%4,677,100
Aug 15, 202516.1416.5316.1416.2916.290.93%1,629,200
Aug 14, 202516.1716.4816.0116.1416.14-0.12%1,580,400
Aug 13, 202515.8016.4015.5016.1616.168.89%9,763,400
Aug 12, 202514.3315.0614.3314.8414.843.41%2,220,600
Aug 11, 202514.4214.4214.2014.3514.35-0.49%1,185,300
Aug 8, 202514.7114.8514.3414.4214.42-1.57%1,874,100
Aug 7, 202514.6314.7914.4414.6514.650.14%1,961,900
Aug 6, 202514.3114.7514.1614.6314.633.10%1,637,100
Aug 5, 202514.3014.4514.0914.1914.19-0.42%1,581,100
Aug 4, 202514.4714.4814.0114.2514.25-0.56%2,627,200
Aug 1, 202514.3014.6514.1714.3314.331.20%2,125,000
Jul 31, 202514.3114.3114.0614.1614.16-1.67%2,117,900
Jul 30, 202514.2314.7114.1614.4014.400.77%1,501,800
Jul 29, 202514.2214.3114.1214.2914.290.70%1,370,000
Jul 28, 202514.5714.5814.1514.1914.19-2.27%3,135,000
Jul 25, 202514.4514.6214.3314.5214.521.11%1,489,100
Jul 24, 202514.3114.6414.1114.3614.36-2.97%4,157,700
Jul 23, 202514.5914.8914.5114.8014.801.44%1,969,800
Jul 22, 202514.9815.0514.5714.5914.59-2.54%4,443,900
Jul 21, 202515.2415.3214.8914.9714.97-1.06%2,385,400
Jul 18, 202515.5915.5914.9615.1315.13-2.95%4,049,500
Jul 17, 202515.4015.6615.1515.5915.592.16%1,862,200