GPS Participacoes e Empreendimentos S.A. (GGPS3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -3.13152400835 | 19.16 | 19.16 | 18.4 | 2415740 | 18.57046843 | CS |
| 4 | 0.87 | 4.91803278689 | 17.69 | 19.6 | 17.43 | 2368015 | 18.4108637 | CS |
| 12 | 1.77 | 10.5419892793 | 16.79 | 19.6 | 16.57 | 2491680 | 17.83297989 | CS |
| 26 | -0.9 | -4.62487153135 | 19.46 | 20.87 | 16.57 | 2403971 | 18.2557884 | CS |
| 52 | 1.43 | 8.34792761238 | 17.13 | 20.87 | 15.35 | 2132114 | 18.14146649 | CS |
| 156 | 0.92 | 5.21541950113 | 17.64 | 20.87 | 10.29 | 1922693 | 15.74767559 | CS |
| 260 | 6.79 | 57.689039932 | 11.77 | 20.87 | 10.29 | 1842922 | 15.82997896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472600 | 18.56 | -0.04 | -0.22 | 18.64 | 19.06 | 18.5 | 1833300 |
| 1727386140 | 18.6 | 0.08 | 0.43 | 18.5 | 18.85 | 18.44 | 3239100 |
| 1727299740 | 18.52 | -0.01 | -0.05 | 18.6 | 18.79 | 18.42 | 2025100 |
| 1727213400 | 18.53 | -0.12 | -0.64 | 18.61 | 18.9 | 18.52 | 2344800 |
| 1727127000 | 18.65 | 0.07 | 0.38 | 18.43 | 18.71 | 18.4 | 840500 |
| 1726867800 | 18.58 | -0.46 | -2.42 | 19.16 | 19.16 | 18.58 | 3629200 |
| 1726781400 | 19.04 | -0.21 | -1.09 | 19.26 | 19.34 | 19.04 | 2953000 |
| 1726695000 | 19.25 | 0.17 | 0.89 | 19.15 | 19.6 | 19.14 | 3154300 |
| 1726608600 | 19.08 | 0.39 | 2.09 | 18.78 | 19.14 | 18.68 | 2667000 |
| 1726522200 | 18.69 | 0.13 | 0.70 | 18.46 | 18.76 | 18.46 | 1686500 |
| 1726263000 | 18.56 | 0.36 | 1.98 | 18.27 | 18.77 | 18.26 | 1601400 |
| 1726176540 | 18.2 | 0.05 | 0.28 | 18.18 | 18.34 | 18.06 | 1385100 |
| 1726090140 | 18.15 | -0.05 | -0.27 | 18.25 | 18.35 | 17.98 | 1305500 |
| 1726003740 | 18.2 | 0.23 | 1.28 | 17.91 | 18.21 | 17.86 | 1155400 |
| 1725917400 | 17.97 | -0.14 | -0.77 | 17.93 | 18.2 | 17.93 | 992500 |
| 1725658200 | 18.11 | -0.11 | -0.60 | 18.05 | 18.38 | 17.97 | 3200300 |
| 1725571800 | 18.22 | 0.25 | 1.39 | 17.96 | 18.24 | 17.92 | 2292900 |
| 1725485400 | 17.97 | 0.22 | 1.24 | 17.86 | 18.15 | 17.77 | 1776900 |
| 1725399000 | 17.75 | 0.09 | 0.51 | 17.8 | 17.9 | 17.56 | 2247200 |
| 1725312600 | 17.66 | -0.39 | -2.16 | 18.16 | 18.17 | 17.58 | 1911300 |
| 1725053400 | 18.05 | 0.37 | 2.09 | 17.69 | 18.15 | 17.43 | 6952300 |
| 1724967000 | 17.68 | -0.52 | -2.86 | 18.13 | 18.18 | 17.62 | 2810500 |
| 1724880600 | 18.2 | 0 | 0.00 | 18.03 | 18.3 | 17.98 | 1097400 |
| 1724794140 | 18.2 | 0.64 | 3.64 | 17.47 | 18.45 | 17.47 | 4318700 |
| 1724707740 | 17.56 | 0.08 | 0.46 | 17.58 | 17.67 | 17.4 | 1945400 |
| 1724448600 | 17.48 | 0.09 | 0.52 | 17.4 | 17.69 | 17.19 | 7461400 |
| 1724362140 | 17.39 | -0.17 | -0.97 | 17.69 | 17.69 | 17.22 | 1884500 |
| 1724275740 | 17.56 | -0.13 | -0.73 | 17.59 | 17.71 | 17.32 | 2446800 |
| 1724189340 | 17.69 | 0.16 | 0.91 | 17.39 | 17.77 | 17.33 | 1909200 |
| 1724102940 | 17.53 | -0.03 | -0.17 | 17.58 | 17.59 | 17.28 | 3252400 |
| 1723843800 | 17.56 | -0.3 | -1.68 | 17.97 | 17.97 | 17.41 | 2241200 |
| 1723757340 | 17.86 | 0.01 | 0.06 | 17.97 | 18.04 | 17.71 | 1576200 |
| 1723671000 | 17.85 | 0.09 | 0.51 | 17.63 | 17.94 | 17.63 | 1232200 |
| 1723584600 | 17.76 | -0.54 | -2.95 | 18.15 | 18.5 | 17.66 | 2585900 |
| 1723498200 | 18.3 | -0.37 | -1.98 | 18.87 | 18.87 | 18.27 | 1720100 |
| 1723239000 | 18.67 | 0.47 | 2.58 | 18.39 | 18.92 | 18.31 | 1758000 |
| 1723152600 | 18.2 | 0.27 | 1.51 | 17.93 | 18.26 | 17.85 | 4778500 |
| 1723066200 | 17.93 | 0.11 | 0.62 | 17.83 | 18.14 | 17.83 | 2052300 |
| 1722979740 | 17.82 | 0.01 | 0.06 | 17.97 | 18.19 | 17.82 | 1581200 |
| 1722893400 | 17.81 | -0.21 | -1.17 | 17.75 | 17.95 | 17.41 | 2841800 |
| 1722634200 | 18.02 | 0.29 | 1.64 | 17.86 | 18.03 | 17.68 | 2870100 |
| 1722547800 | 17.73 | 0.16 | 0.91 | 17.47 | 17.83 | 17.43 | 2910300 |
| 1722461400 | 17.57 | 0.62 | 3.66 | 17 | 17.74 | 16.93 | 4661800 |
| 1722374940 | 16.95 | 0.04 | 0.24 | 16.95 | 17.03 | 16.57 | 1606800 |
| 1722288600 | 16.91 | -0.33 | -1.91 | 17.01 | 17.29 | 16.88 | 3493100 |
| 1722029400 | 17.24 | 0.21 | 1.23 | 17.02 | 17.35 | 16.94 | 4209100 |
| 1721943000 | 17.03 | -0.03 | -0.18 | 17.26 | 17.26 | 16.87 | 2484100 |
| 1721856600 | 17.06 | -0.02 | -0.12 | 17.06 | 17.15 | 16.93 | 1230300 |
| 1721770140 | 17.08 | -0.15 | -0.87 | 17.08 | 17.49 | 17.03 | 1157100 |
| 1721683800 | 17.23 | 0.37 | 2.19 | 17.19 | 17.34 | 16.94 | 1742200 |
| 1721424600 | 16.86 | -0.12 | -0.71 | 17.23 | 17.23 | 16.86 | 1294100 |
| 1721338200 | 16.98 | -0.39 | -2.25 | 17.33 | 17.33 | 16.91 | 2466100 |
| 1721251800 | 17.37 | -0.13 | -0.74 | 17.39 | 17.55 | 17.25 | 1049100 |
| 1721165340 | 17.5 | 0.11 | 0.63 | 17.2 | 17.67 | 17.2 | 1566900 |
| 1721079000 | 17.39 | -0.22 | -1.25 | 17.63 | 17.69 | 17.22 | 1126500 |
| 1720819800 | 17.61 | 0.5 | 2.92 | 17.13 | 17.72 | 16.95 | 10069500 |
| 1720733400 | 17.11 | -0.1 | -0.58 | 17.43 | 17.55 | 17.11 | 1503500 |
| 1720647000 | 17.21 | -0.03 | -0.17 | 16.95 | 17.42 | 16.95 | 1976900 |
| 1720560540 | 17.24 | 0.4 | 2.38 | 16.81 | 17.25 | 16.64 | 2061600 |
| 1720474200 | 16.84 | -0.16 | -0.94 | 17.19 | 17.25 | 16.84 | 1598800 |
| 1720215000 | 17 | -0.04 | -0.23 | 16.79 | 17.23 | 16.78 | 1568900 |
| 1720128540 | 17.04 | 0.11 | 0.65 | 17.25 | 17.34 | 16.92 | 2082100 |
| 1720042200 | 16.93 | 0.19 | 1.14 | 16.7 | 17.22 | 16.7 | 4584200 |
| 1719955800 | 16.739999 | -0.11 | -0.65 | 16.89 | 17.05 | 16.739999 | 3386000 |
| 1719869400 | 16.85 | -0.39 | -2.26 | 17.27 | 17.29 | 16.81 | 2443600 |
| 1719610200 | 17.24 | -0.46 | -2.60 | 17.69 | 17.72 | 17.24 | 2428900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
