Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GGPS3 - GPS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 15,19 | 15,24 | -0,13% | 15,03 | 15,47 | 15,29 | 15,24 | 15,35 | 11.099 | 3.856.473.700 |
| 4/6/2025 | 15,60 | 15,26 | -1,55% | 15,17 | 15,68 | 15,32 | 15,18 | 15,26 | 7.272 | 3.295.088.700 |
| 3/6/2025 | 15,00 | 15,50 | +3,89% | 14,82 | 15,50 | 15,35 | 15,36 | 15,50 | 5.218 | 2.934.630.800 |
| 2/6/2025 | 14,99 | 14,92 | -0,53% | 14,72 | 15,20 | 14,93 | 14,90 | 14,99 | 7.569 | 3.621.636.300 |
| 30/5/2025 | 15,18 | 15,00 | -1,51% | 14,76 | 15,21 | 14,94 | 14,95 | 15,05 | 7.704 | 4.913.167.000 |
| 29/5/2025 | 15,46 | 15,23 | -0,78% | 14,98 | 15,46 | 15,21 | 15,20 | 15,25 | 6.435 | 3.081.690.800 |
| 28/5/2025 | 15,16 | 15,35 | +1,05% | 15,06 | 15,40 | 15,24 | 15,32 | 15,35 | 5.511 | 5.949.953.500 |
| 27/5/2025 | 15,07 | 15,19 | +1,47% | 14,98 | 15,25 | 15,10 | 15,08 | 15,20 | 11.346 | 7.920.479.000 |
| 26/5/2025 | 14,75 | 14,97 | +0,94% | 14,73 | 15,12 | 14,91 | 14,85 | 14,98 | 4.304 | 2.049.952.400 |
| 23/5/2025 | 14,84 | 14,83 | -0,34% | 14,42 | 14,93 | 14,78 | 14,81 | 14,83 | 7.824 | 4.237.239.900 |
| 22/5/2025 | 14,82 | 14,88 | +0,54% | 14,63 | 15,07 | 14,84 | 14,78 | 14,88 | 13.159 | 7.825.316.600 |
| 21/5/2025 | 15,12 | 14,80 | -5,73% | 14,67 | 15,20 | 15,09 | 14,80 | 14,88 | 14.848 | 94.363.732.900 |
| 20/5/2025 | 15,56 | 15,70 | +0,51% | 15,37 | 15,80 | 15,60 | 15,66 | 15,70 | 3.038 | 1.149.860.300 |
| 19/5/2025 | 15,58 | 15,62 | +0,26% | 15,42 | 15,80 | 15,65 | 15,57 | 15,66 | 4.603 | 2.972.013.200 |
| 16/5/2025 | 15,47 | 15,58 | +0,19% | 15,28 | 15,61 | 15,45 | 15,47 | 15,59 | 7.459 | 5.846.173.800 |
| 15/5/2025 | 15,43 | 15,55 | +0,78% | 15,41 | 15,68 | 15,55 | 15,45 | 15,56 | 7.616 | 2.519.798.400 |
| 14/5/2025 | 15,87 | 15,43 | -1,78% | 15,43 | 15,89 | 15,61 | 15,39 | 15,50 | 6.316 | 2.373.088.300 |
| 13/5/2025 | 15,09 | 15,71 | +4,52% | 15,09 | 15,99 | 15,73 | 15,65 | 15,73 | 11.571 | 3.586.483.800 |
| 12/5/2025 | 15,56 | 15,03 | -1,96% | 15,03 | 15,56 | 15,17 | 15,02 | 15,17 | 6.409 | 2.070.386.400 |
| 9/5/2025 | 15,12 | 15,33 | +1,19% | 14,50 | 15,41 | 15,01 | 15,29 | 15,33 | 12.993 | 5.560.747.600 |
| 8/5/2025 | 15,12 | 15,15 | +2,71% | 15,07 | 15,62 | 15,34 | 15,15 | 15,24 | 5.418 | 2.603.110.200 |
| 7/5/2025 | 14,84 | 14,75 | -0,54% | 14,60 | 14,89 | 14,71 | 14,69 | 14,79 | 6.982 | 1.944.193.000 |
| 6/5/2025 | 14,93 | 14,83 | -0,47% | 14,79 | 15,13 | 14,89 | 14,82 | 14,90 | 5.142 | 1.725.071.600 |
| 5/5/2025 | 15,21 | 14,90 | -1,97% | 14,89 | 15,32 | 14,97 | 14,88 | 14,90 | 4.332 | 2.008.712.500 |
| 2/5/2025 | 15,16 | 15,20 | -0,20% | 15,06 | 15,24 | 15,15 | 15,20 | 15,27 | 3.433 | 1.864.576.300 |
| 29/4/2025 | 15,09 | 15,23 | +0,99% | 15,05 | 15,28 | 15,21 | 15,20 | 15,25 | 4.029 | 3.374.112.300 |
| 28/4/2025 | 14,93 | 15,08 | +0,53% | 14,93 | 15,19 | 15,07 | 15,02 | 15,08 | 5.494 | 3.249.810.000 |
| 25/4/2025 | 14,88 | 15,00 | +1,15% | 14,74 | 15,13 | 15,01 | 14,99 | 15,09 | 6.302 | 2.713.860.400 |
| 24/4/2025 | 14,32 | 14,83 | +3,20% | 14,14 | 15,07 | 14,76 | 14,82 | 15,00 | 8.281 | 4.495.155.700 |
| 23/4/2025 | 14,12 | 14,37 | +3,08% | 14,08 | 14,57 | 14,40 | 14,37 | 14,41 | 8.233 | 4.221.179.000 |
| 22/4/2025 | 14,23 | 13,94 | -1,97% | 13,92 | 14,30 | 14,01 | 13,93 | 14,07 | 6.717 | 2.286.302.700 |
| 17/4/2025 | 13,81 | 14,22 | +2,97% | 13,81 | 14,29 | 14,14 | 14,21 | 14,30 | 4.397 | 1.906.804.100 |
| 16/4/2025 | 13,65 | 13,81 | +1,84% | 13,52 | 13,95 | 13,82 | 13,81 | 13,90 | 5.969 | 2.511.097.900 |
| 15/4/2025 | 13,65 | 13,56 | +0,74% | 13,52 | 13,79 | 13,64 | 13,55 | 13,72 | 5.625 | 2.451.194.300 |
| 14/4/2025 | 13,32 | 13,46 | +2,05% | 13,24 | 13,55 | 13,41 | 13,45 | 13,53 | 6.556 | 2.380.832.000 |
| 11/4/2025 | 12,75 | 13,19 | +1,23% | 12,53 | 13,26 | 13,00 | 13,17 | 13,26 | 9.659 | 3.412.941.700 |
| 10/4/2025 | 12,84 | 13,03 | +0,31% | 12,74 | 13,25 | 13,01 | 13,03 | 13,05 | 10.679 | 3.110.573.900 |
| 9/4/2025 | 12,64 | 12,99 | +1,88% | 12,43 | 13,10 | 12,72 | 12,93 | 12,99 | 7.160 | 3.895.532.000 |
| 8/4/2025 | 13,16 | 12,75 | -2,00% | 12,71 | 13,27 | 12,90 | 12,73 | 12,85 | 7.360 | 2.313.409.700 |
| 7/4/2025 | 13,01 | 13,01 | -0,69% | 12,70 | 13,32 | 12,99 | 13,00 | 13,18 | 13.265 | 3.572.083.200 |