General Shopping e Outlets do Brasil S.A. (BVMF:GSHP3)
Brazil
· Delayed Price · Currency is BRL 3.740
+0.690 (22.62%)
At close: Dec 5, 2025
BVMF:GSHP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 15.66% | 400 |
| Nov 18, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -9.06% | 5,000 |
| Nov 17, 2025 | 2.80 | 3.09 | 2.80 | 3.09 | 3.09 | 10.36% | 200 |
| Nov 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1,000 |
| Nov 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 100 |
| Nov 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | 2,000 |
| Nov 11, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | 200 |
| Nov 10, 2025 | 3.30 | 3.30 | 2.75 | 2.75 | 2.75 | -7.72% | 1,400 |
| Nov 7, 2025 | 2.85 | 2.98 | 2.66 | 2.98 | 2.98 | 2.76% | 900 |
| Nov 6, 2025 | 3.00 | 3.05 | 2.90 | 2.90 | 2.90 | 1.75% | 900 |
| Nov 4, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 500 |
| Oct 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 100 |
| Oct 23, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 300 |
| Oct 22, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -3.39% | 200 |
| Oct 15, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 400 |
| Oct 10, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 200 |
| Oct 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 100 |
| Oct 7, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 3,300 |
| Oct 3, 2025 | 2.95 | 3.05 | 2.95 | 2.95 | 2.95 | - | 1,300 |
| Oct 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 100 |
| Sep 26, 2025 | 3.20 | 3.20 | 2.95 | 2.95 | 2.95 | -1.34% | 1,400 |
| Sep 25, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.70% | 1,300 |
| Sep 24, 2025 | 2.79 | 2.94 | 2.79 | 2.94 | 2.94 | 6.52% | 2,100 |
| Sep 23, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | 100 |
| Sep 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.35% | 100 |
| Sep 18, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 1,000 |
| Sep 17, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | -1.36% | 1,700 |
| Sep 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 100 |
| Sep 11, 2025 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | 3.20% | 1,100 |
| Sep 10, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.40% | 200 |
| Sep 5, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.79% | 200 |
| Sep 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 100 |
| Sep 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.36% | 400 |
| Sep 2, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.36% | 1,700 |
| Sep 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 100 |
| Aug 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 100 |
| Aug 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 100 |
| Aug 27, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | 4.09% | 400 |
| Aug 26, 2025 | 2.69 | 2.85 | 2.67 | 2.69 | 2.69 | 0.37% | 1,100 |
| Aug 25, 2025 | 2.96 | 2.99 | 2.67 | 2.68 | 2.68 | -10.37% | 9,000 |
| Aug 22, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 500 |
| Aug 21, 2025 | 3.30 | 3.30 | 2.80 | 3.00 | 3.00 | -1.96% | 6,700 |
| Aug 20, 2025 | 3.70 | 3.90 | 3.06 | 3.06 | 3.06 | -31.85% | 68,000 |
| Aug 18, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 100 |
| Aug 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.51% | 100 |
| Aug 12, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 9.20% | 100 |
| Aug 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.85% | 600 |
| Jul 31, 2025 | 4.50 | 4.50 | 4.27 | 4.27 | 4.27 | -0.47% | 6,500 |
| Jul 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 100 |
| Jul 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 100 |
| Jul 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | 500 |
| Jul 15, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | - | 200 |
| Jul 11, 2025 | 4.60 | 4.60 | 4.29 | 4.29 | 4.29 | -1.61% | 600 |
| Jul 9, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -7.23% | 500 |
| Jul 8, 2025 | 4.59 | 4.70 | 4.59 | 4.70 | 4.70 | 2.40% | 600 |
| Jul 7, 2025 | 4.29 | 4.60 | 4.29 | 4.59 | 4.59 | 7.24% | 1,600 |
| Jul 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -5.10% | 100 |
| Jul 1, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.96% | 100 |
| Jun 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.60% | 1,000 |
| Jun 25, 2025 | 4.63 | 4.63 | 4.30 | 4.44 | 4.44 | -9.39% | 18,300 |
| Jun 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Jun 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 100 |
| Jun 16, 2025 | 4.61 | 4.80 | 4.61 | 4.80 | 4.80 | 4.35% | 1,500 |
| Jun 13, 2025 | 4.92 | 4.92 | 4.60 | 4.60 | 4.60 | -8.00% | 2,000 |
| Jun 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 100 |
| Jun 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 100 |
| Jun 5, 2025 | 5.20 | 5.20 | 4.72 | 4.80 | 4.80 | -8.57% | 10,100 |