Skip to main content
GPS Participações e Empreendimentos S.A. (BVMF:GGPS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.00
-0.36 (-2.34%)
Apr 28, 2026, 4:54 PM GMT-3

BVMF:GGPS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1715.4814.9015.1215.12-1.56%4,148,600
Apr 27, 202615.5515.6815.2815.3615.36-1.29%3,338,100
Apr 24, 202615.6615.7615.3415.5615.56-0.89%3,645,000
Apr 23, 202615.9015.9315.5915.7015.70-0.95%3,267,400
Apr 22, 202616.6416.6515.8515.8515.85-4.00%2,595,600
Apr 20, 202616.8216.8816.5116.5116.51-1.78%1,512,000
Apr 17, 202616.5316.8816.3916.8116.813.45%2,506,500
Apr 16, 202616.5616.6316.1816.2516.25-1.69%1,332,300
Apr 15, 202616.6416.8916.4416.5316.53-1.43%1,544,100
Apr 14, 202616.4516.8416.4016.7716.773.07%2,859,200
Apr 13, 202616.0816.2915.8816.2716.270.62%2,157,800
Apr 10, 202616.6516.7816.1616.1716.17-2.65%2,332,100
Apr 9, 202616.6516.6516.3916.6116.610.91%2,840,100
Apr 8, 202616.7117.0116.3116.4616.462.49%4,546,400
Apr 7, 202616.2816.2815.7616.0616.06-0.50%2,351,200
Apr 6, 202616.4116.5216.0916.1416.14-0.86%2,242,200
Apr 2, 202616.2616.6216.0516.2816.28-1.39%1,588,700
Apr 1, 202616.7816.9816.4316.5116.51-1.14%1,729,600
Mar 31, 202616.0416.7016.0116.7016.704.90%3,286,400
Mar 30, 202616.2616.2915.9215.9215.92-1.18%2,684,300
Mar 27, 202616.3816.5116.0216.1116.11-2.13%2,287,500
Mar 26, 202616.8716.9316.4216.4616.46-2.60%1,928,600
Mar 25, 202616.4017.1316.4016.9016.901.68%1,938,000
Mar 24, 202616.6416.8416.3416.6216.62-0.95%2,403,600
Mar 23, 202616.2716.9316.2416.7816.785.47%3,532,800
Mar 20, 202616.3116.4815.6715.9115.91-3.46%6,077,200
Mar 19, 202616.4516.5415.9116.4816.480.18%3,307,700
Mar 18, 202616.5516.6016.1316.4516.45-0.06%3,278,300
Mar 17, 202617.0917.0916.3516.4616.46-3.46%6,638,600
Mar 16, 202617.0517.2316.9017.0517.051.19%4,622,800
Mar 13, 202617.3417.7316.7816.8516.85-2.94%2,023,100
Mar 12, 202617.6217.6617.0717.3617.36-2.64%3,892,000
Mar 11, 202617.6718.1217.5417.8317.83-0.17%1,618,500
Mar 10, 202617.8118.4217.6817.8617.861.42%3,231,500
Mar 9, 202617.6817.8417.4317.6117.61-1.12%3,823,400
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