GPS Participacoes e Empreendimentos S.A. (GGPS3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 17.45 | 0.2 | 1.16 | 17.1 | 17.68 | 17.1 | 2402 |
| 1721079000 | 17.25 | -0.31 | -1.77 | 17.56 | 17.61 | 17.21 | 1994 |
| 1720819800 | 17.56 | 0.32 | 1.86 | 17.27 | 17.72 | 16.95 | 2445 |
| 1720733400 | 17.24 | 0 | 0.00 | 17.24 | 17.5 | 17.06 | 2760 |
| 1720647000 | 17.24 | 0.19 | 1.11 | 17.2 | 17.41 | 16.98 | 2626 |
| 1720560540 | 17.05 | 0.18 | 1.07 | 17.2 | 17.27 | 16.66 | 1585 |
| 1720474200 | 16.87 | -0.03 | -0.18 | 17.18 | 17.21 | 16.87 | 1987 |
| 1720215000 | 16.9 | -0.1 | -0.59 | 16.59 | 17.43 | 16.59 | 2869 |
| 1720128540 | 17 | 0.2 | 1.19 | 17.18 | 17.3 | 16.76 | 2400 |
| 1720042200 | 16.8 | -0.17 | -1.00 | 16.79 | 17.21 | 16.649999 | 2662 |
| 1719955800 | 16.97 | 0.1 | 0.59 | 16.92 | 17.07 | 16.78 | 3018 |
| 1719869400 | 16.87 | -0.23 | -1.35 | 17.1 | 17.25 | 16.83 | 3029 |
| 1719610200 | 17.1 | -0.45 | -2.56 | 17.7 | 17.71 | 17.1 | 2812 |
| 1719523800 | 17.55 | 0.11 | 0.63 | 17.49 | 17.77 | 17.41 | 2411 |
| 1719437400 | 17.44 | 0.09 | 0.52 | 17.53 | 17.59 | 17.25 | 1773 |
| 1719351000 | 17.35 | -0.08 | -0.46 | 17.43 | 17.65 | 17.3 | 2119 |
| 1719264600 | 17.43 | 0.33 | 1.93 | 16.97 | 17.65 | 16.97 | 3098 |
| 1719005400 | 17.1 | 0.01 | 0.06 | 17.23 | 17.42 | 16.98 | 3714 |
| 1718918940 | 17.09 | 0.03 | 0.18 | 17.68 | 17.68 | 16.96 | 3119 |
| 1718832540 | 17.06 | -0.07 | -0.41 | 17.19 | 17.24 | 16.92 | 2267 |
| 1718746200 | 17.13 | 0.21 | 1.24 | 17.01 | 17.38 | 17.01 | 2650 |
| 1718659800 | 16.92 | -0.98 | -5.47 | 17.44 | 17.47 | 16.92 | 1995 |
| 1718400600 | 17.9 | 0.48 | 2.76 | 17.43 | 17.9 | 17.41 | 2226 |
| 1718314200 | 17.42 | -0.02 | -0.11 | 17.56 | 17.56 | 17.17 | 2141 |
| 1718227800 | 17.44 | -0.17 | -0.97 | 17.72 | 18.11 | 17.42 | 2693 |
| 1718141400 | 17.61 | 0.11 | 0.63 | 17.51 | 17.86 | 17.51 | 2360 |
| 1718055000 | 17.5 | -0.4 | -2.23 | 17.9 | 18.03 | 17.5 | 3264 |
| 1717795800 | 17.9 | -0.31 | -1.70 | 18.32 | 18.32 | 17.9 | 2790 |
| 1717709400 | 18.21 | 0.27 | 1.51 | 18 | 18.46 | 17.94 | 2054 |
| 1717622940 | 17.94 | -0.24 | -1.32 | 18.31 | 18.32 | 17.72 | 2659 |
| 1717536600 | 18.18 | -0.15 | -0.82 | 18.2 | 18.48 | 18.09 | 3320 |
| 1717450200 | 18.33 | -1.66 | -8.30 | 19.31 | 19.31 | 18.33 | 4406 |
| 1717191000 | 19.99 | 1.61 | 8.76 | 18.17 | 19.99 | 18.12 | 3122 |
| 1717018140 | 18.38 | 0.06 | 0.33 | 17.92 | 18.38 | 17.74 | 3205 |
| 1716931740 | 18.32 | -0.45 | -2.40 | 18.81 | 18.81 | 18 | 2956 |
| 1716845340 | 18.77 | 0.19 | 1.02 | 18.81 | 18.81 | 18.45 | 1839 |
| 1716586200 | 18.58 | -0.07 | -0.38 | 18.76 | 18.91 | 18.44 | 1912 |
| 1716499800 | 18.65 | -0.17 | -0.90 | 18.88 | 18.95 | 18.53 | 2805 |
| 1716413340 | 18.82 | -0.44 | -2.28 | 19.26 | 19.29 | 18.82 | 2620 |
| 1716327000 | 19.26 | 0.29 | 1.53 | 19.02 | 19.29 | 19.01 | 1692 |
| 1716240600 | 18.97 | 0.05 | 0.26 | 18.94 | 19.83 | 18.94 | 2923 |
| 1715981400 | 18.92 | -0.07 | -0.37 | 19.15 | 19.15 | 18.92 | 1880 |
| 1715895000 | 18.99 | -0.2 | -1.04 | 19.45 | 19.45 | 18.95 | 3219 |
| 1715808600 | 19.19 | -0.21 | -1.08 | 19.4 | 19.5 | 19.05 | 2522 |
| 1715722200 | 19.4 | 0.44 | 2.32 | 18.9 | 19.4 | 18.9 | 2250 |
| 1715635800 | 18.96 | -0.38 | -1.96 | 19.3 | 19.42 | 18.93 | 2860 |
| 1715376600 | 19.34 | 0.76 | 4.09 | 18.68 | 19.87 | 18.68 | 3688 |
| 1715290140 | 18.58 | -0.07 | -0.38 | 18.64 | 18.81 | 18.42 | 3381 |
| 1715203800 | 18.65 | -0.46 | -2.41 | 19.17 | 19.17 | 18.65 | 2550 |
| 1715117400 | 19.11 | 0.02 | 0.10 | 19.05 | 19.24 | 18.84 | 3117 |
| 1715031000 | 19.09 | -0.37 | -1.90 | 19.07 | 19.55 | 19.04 | 2550 |
| 1714771800 | 19.46 | 0.99 | 5.36 | 18.56 | 19.46 | 18.56 | 3520 |
| 1714685400 | 18.47 | 0.02 | 0.11 | 19.04 | 19.08 | 18.47 | 2117 |
| 1714512600 | 18.45 | -0.64 | -3.35 | 19.34 | 19.34 | 18.45 | 2721 |
| 1714426200 | 19.09 | -0.01 | -0.05 | 19.13 | 19.32 | 18.91 | 3279 |
| 1714167000 | 19.1 | 0.6 | 3.24 | 18.68 | 19.26 | 18.68 | 2946 |
| 1714080540 | 18.5 | 0.06 | 0.33 | 18.61 | 18.64 | 18.19 | 2552 |
| 1713994200 | 18.44 | -0.2 | -1.07 | 18.7 | 18.86 | 18.44 | 2988 |
| 1713907800 | 18.64 | -0.14 | -0.75 | 18.75 | 18.84 | 18.5 | 3140 |
| 1713821340 | 18.78 | 0.15 | 0.81 | 18.7 | 19 | 18.58 | 2465 |
| 1713562200 | 18.63 | 0.23 | 1.25 | 18.72 | 18.97 | 18.63 | 2125 |
| 1713475800 | 18.4 | -0.2 | -1.08 | 18.42 | 18.83 | 18.39 | 2704 |
| 1713389400 | 18.6 | 0.12 | 0.65 | 18.45 | 18.92 | 18.17 | 3796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
