GPS Participacoes e Empreendimentos SA(BR:GGPS3)
R$10.96+0.47 (+4.48%)
BR:GGPS3
GPS Participacoes e Empreendimentos SA historical prices
R$10.96
At close:+0.47 (+4.48%)
GPS Participacoes e Empreendimentos SA (GGPS3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.58 | 11.01 | 10.51 | 10.96 | 10.96 | +4.48% | 3,735,400 | 0.61 |
| Nov 10, 2026 | 10.56 | 10.70 | 10.23 | 10.49 | 10.49 | -0.76% | 6,521,000 | 1.06 |
| Nov 09, 2026 | 10.65 | 10.77 | 10.39 | 10.59 | 10.59 | +0.19% | 3,877,400 | 0.63 |
| Nov 06, 2026 | 10.33 | 10.64 | 10.21 | 10.57 | 10.57 | +2.03% | 4,839,200 | 0.79 |
| Nov 05, 2026 | 10.92 | 11.11 | 10.34 | 10.36 | 10.36 | -5.39% | 5,314,400 | 0.87 |
| Nov 04, 2026 | 10.37 | 10.95 | 10.35 | 10.95 | 10.95 | +6.52% | 7,836,000 | 1.30 |
| Nov 03, 2026 | 10.35 | 10.66 | 10.12 | 10.28 | 10.28 | -2.10% | 8,938,700 | 1.51 |
| Nov 02, 2026 | 10.50 | 10.55 | 10.18 | 10.50 | 10.50 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 10.43 | 10.55 | 10.18 | 10.50 | 10.50 | -0.10% | 6,105,800 | 1.04 |
| Oct 29, 2026 | 10.86 | 11.09 | 10.29 | 10.51 | 10.51 | -4.02% | 13,256,500 | 2.30 |
| Oct 28, 2026 | 11.28 | 11.30 | 10.52 | 10.95 | 10.95 | -4.03% | 21,026,699 | 3.85 |
| Oct 27, 2026 | 12.22 | 12.35 | 11.41 | 11.41 | 11.41 | -30.89% | 12,795,400 | 2.41 |
| Oct 26, 2026 | 10.80 | 12.28 | 10.71 | 12.05 | 12.05 | -27.01% | 25,397,100 | 5.13 |
| Oct 23, 2026 | 16.16 | 16.64 | 15.72 | 16.51 | 16.51 | +2.61% | 14,626,400 | 3.07 |
| Oct 22, 2026 | 15.93 | 16.19 | 15.78 | 16.09 | 16.09 | -0.25% | 7,370,400 | 1.57 |
| Oct 21, 2026 | 16.45 | 16.63 | 15.90 | 16.13 | 16.13 | -1.29% | 8,847,700 | 1.93 |
| Oct 20, 2026 | 16.30 | 16.73 | 16.22 | 16.34 | 16.34 | +2.13% | 5,708,200 | 1.26 |
| Oct 19, 2026 | 15.48 | 16.21 | 15.40 | 16.00 | 16.00 | +3.56% | 4,316,700 | 0.96 |
| Oct 16, 2026 | 16.21 | 16.31 | 15.21 | 15.45 | 15.45 | -4.57% | 13,090,800 | 3.03 |
| Oct 15, 2026 | 16.38 | 16.63 | 16.03 | 16.19 | 16.19 | -2.18% | 7,480,000 | 1.76 |
| Oct 14, 2026 | 16.16 | 16.69 | 15.73 | 16.55 | 16.55 | +0.91% | 10,911,800 | 2.65 |
| Oct 13, 2026 | 17.55 | 17.69 | 16.24 | 16.40 | 16.40 | -7.87% | 11,745,600 | 2.97 |
| Oct 12, 2026 | 17.80 | 18.25 | 17.17 | 17.80 | 17.80 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 17.17 | 18.25 | 17.17 | 17.80 | 17.80 | +4.71% | 12,441,300 | 3.25 |
| Oct 08, 2026 | 16.20 | 17.20 | 16.20 | 17.00 | 17.00 | +4.10% | 13,504,000 | 3.61 |
| Oct 07, 2026 | 15.45 | 16.54 | 15.44 | 16.33 | 16.33 | +5.02% | 15,582,700 | 4.42 |
| Oct 06, 2026 | 15.30 | 15.81 | 15.21 | 15.55 | 15.55 | +1.63% | 7,600,500 | 2.22 |
| Oct 05, 2026 | 14.99 | 15.50 | 14.14 | 15.30 | 15.30 | +19.62% | 14,907,500 | 4.58 |
| Oct 02, 2026 | 12.79 | 12.97 | 12.31 | 12.79 | 12.79 | +1.11% | 4,953,700 | 1.52 |
| Oct 01, 2026 | 12.57 | 12.70 | 12.37 | 12.65 | 12.65 | +0.80% | 6,273,200 | 1.93 |
| Sep 30, 2026 | 12.43 | 12.61 | 12.18 | 12.55 | 12.55 | +3.21% | 5,510,300 | 1.71 |
| Sep 29, 2026 | 12.03 | 12.31 | 12.03 | 12.16 | 12.16 | +0.25% | 4,438,000 | 1.37 |
| Sep 28, 2026 | 12.40 | 12.53 | 12.13 | 12.13 | 12.13 | -2.41% | 4,629,100 | 1.44 |
| Sep 25, 2026 | 12.63 | 12.79 | 12.43 | 12.43 | 12.43 | -1.58% | 3,138,600 | 0.99 |
| Sep 24, 2026 | 12.60 | 12.83 | 12.34 | 12.63 | 12.63 | +0.16% | 4,860,500 | 1.56 |
| Sep 23, 2026 | 12.68 | 12.93 | 12.54 | 12.61 | 12.61 | -1.18% | 2,707,600 | 0.87 |
| Sep 22, 2026 | 13.12 | 13.22 | 12.76 | 12.76 | 12.76 | -3.70% | 4,084,100 | 1.33 |
| Sep 21, 2026 | 12.94 | 13.43 | 12.94 | 13.25 | 13.25 | +2.55% | 3,634,800 | 1.19 |
| Sep 18, 2026 | 12.75 | 12.99 | 12.55 | 12.92 | 12.92 | +0.54% | 4,265,700 | 1.41 |
| Sep 17, 2026 | 13.05 | 13.16 | 12.81 | 12.85 | 12.85 | -1.46% | 1,367,900 | 0.45 |
| Sep 16, 2026 | 12.75 | 13.22 | 12.72 | 13.04 | 13.04 | +1.64% | 2,057,500 | 0.67 |
| Sep 15, 2026 | 12.85 | 13.00 | 12.73 | 12.83 | 12.83 | +0.23% | 1,765,200 | 0.58 |
| Sep 14, 2026 | 12.88 | 12.99 | 12.68 | 12.80 | 12.80 | -1.92% | 2,495,600 | 0.81 |
| Sep 11, 2026 | 13.05 | 13.31 | 12.88 | 13.05 | 13.05 | -0.99% | 2,874,900 | 0.94 |
| Sep 10, 2026 | 12.97 | 13.25 | 12.84 | 13.18 | 13.18 | +1.70% | 1,653,600 | 0.53 |
| Sep 09, 2026 | 13.05 | 13.15 | 12.85 | 12.96 | 12.96 | -0.77% | 2,454,100 | 0.78 |
| Sep 08, 2026 | 13.06 | 13.26 | 12.95 | 13.06 | 13.06 | -0.23% | 4,385,100 | 1.38 |
| Sep 07, 2026 | 13.09 | 13.20 | 12.69 | 13.09 | 13.09 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.91 | 13.20 | 12.69 | 13.09 | 13.09 | +1.47% | 4,276,200 | 1.34 |
| Sep 03, 2026 | 13.25 | 13.43 | 12.71 | 12.90 | 12.90 | -1.90% | 3,561,700 | 1.12 |
