O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
21/1/2025 13,66 14,00 +3,17% 13,50 14,00 13,80 14,00 14,01 9.561 4.254.486.700
20/1/2025 13,70 13,57 -1,95% 13,55 14,03 13,77 13,57 13,77 8.542 4.694.728.100
17/1/2025 13,81 13,84 +0,65% 13,59 14,06 13,96 13,83 13,93 7.267 5.437.947.500
16/1/2025 14,21 13,75 -3,17% 13,52 14,21 13,69 13,75 13,87 8.604 4.344.515.900
15/1/2025 13,99 14,20 +1,87% 13,66 14,29 14,00 14,13 14,20 11.572 10.102.323.900
14/1/2025 13,90 13,94 +1,01% 13,77 14,08 13,93 13,88 13,95 5.161 2.229.774.000
13/1/2025 14,10 13,80 -2,61% 13,80 14,15 13,91 13,80 13,95 5.290 2.051.045.700
10/1/2025 14,59 14,17 -2,28% 14,13 14,59 14,29 14,12 14,17 7.536 5.470.098.700
9/1/2025 14,30 14,50 +1,26% 14,25 14,81 14,53 14,50 14,58 4.738 2.176.200.300
8/1/2025 14,73 14,32 -3,76% 14,32 14,78 14,48 14,31 14,53 8.574 7.333.442.600
7/1/2025 14,62 14,88 +2,98% 14,43 15,00 14,84 14,87 14,96 6.147 3.253.235.500
6/1/2025 14,03 14,45 +2,99% 14,00 14,52 14,41 14,45 14,53 4.842 2.935.872.200
3/1/2025 13,91 14,03 -0,14% 13,91 14,21 14,05 14,03 14,11 5.116 2.363.806.900
2/1/2025 13,93 14,05 +0,50% 13,57 14,09 13,94 13,93 14,05 8.497 2.532.431.600
30/12/2024 14,19 13,98 -1,41% 13,85 14,22 13,98 13,96 13,98 6.537 2.677.615.300
27/12/2024 14,30 14,18 +0,28% 14,00 14,31 14,12 14,10 14,18 3.615 1.584.562.100
26/12/2024 14,15 14,14 -0,07% 13,88 14,18 14,07 14,14 14,16 5.004 1.624.106.100
23/12/2024 14,67 14,15 -3,94% 14,10 14,70 14,20 14,15 14,24 4.808 4.064.767.400
20/12/2024 14,49 14,73 +2,01% 14,31 15,00 14,74 14,73 14,75 5.724 6.171.260.100
19/12/2024 14,34 14,44 +0,91% 14,22 14,67 14,52 14,44 14,50 7.157 3.937.251.000
18/12/2024 14,75 14,31 -2,98% 14,16 14,77 14,36 14,23 14,32 8.642 3.121.910.000
17/12/2024 14,68 14,75 +1,03% 14,62 14,89 14,75 14,75 14,86 10.082 2.896.301.200
16/12/2024 15,07 14,60 -3,12% 14,60 15,21 14,87 14,60 14,76 7.728 3.136.528.900
13/12/2024 15,43 15,07 -2,33% 15,07 15,52 15,28 15,07 15,14 8.710 3.093.915.300
12/12/2024 16,12 15,43 -4,69% 15,43 16,15 15,63 15,41 15,63 7.182 3.279.200.500
11/12/2024 16,35 16,19 +0,43% 15,95 16,55 16,20 16,19 16,21 7.893 3.665.848.600
10/12/2024 15,98 16,12 +1,90% 15,83 16,24 16,06 16,11 16,13 5.909 3.026.563.900
9/12/2024 15,85 15,82 -1,13% 15,82 16,29 15,96 15,81 15,96 9.926 4.547.167.300
6/12/2024 16,25 16,00 -1,54% 15,96 16,28 16,05 15,95 16,00 9.421 5.673.333.100
5/12/2024 15,92 16,25 +2,72% 15,90 16,47 16,31 16,21 16,25 7.889 5.120.983.700
4/12/2024 16,05 15,82 -1,37% 15,70 16,16 15,91 15,75 15,82 8.763 5.922.510.800
3/12/2024 16,09 16,04 +0,12% 15,88 16,28 16,03 15,99 16,06 5.812 2.546.548.700
2/12/2024 16,05 16,02 -1,11% 16,00 16,33 16,08 15,99 16,02 7.060 2.625.542.600
29/11/2024 16,12 16,20 +0,37% 15,80 16,31 16,06 16,18 16,23 14.273 5.083.009.500
28/11/2024 17,04 16,14 -4,21% 16,07 17,04 16,25 16,13 16,28 12.261 4.860.574.900
27/11/2024 17,72 16,85 -4,15% 16,75 17,72 16,98 16,84 16,98 8.878 4.379.632.800
26/11/2024 17,51 17,58 +1,21% 17,25 17,73 17,57 17,57 17,58 8.558 3.027.444.600
25/11/2024 17,31 17,37 -0,40% 17,31 17,71 17,49 17,37 17,65 5.491 2.549.672.900
22/11/2024 17,62 17,44 0,00% 17,21 17,68 17,40 17,42 17,44 5.494 3.120.802.500
21/11/2024 17,90 17,44 -2,35% 17,44 17,91 17,58 17,43 17,47 4.637 2.305.753.500
19/11/2024 17,87 17,86 +0,39% 17,71 17,97 17,88 17,86 17,88 5.129 2.302.488.100
18/11/2024 17,88 17,79 +0,45% 17,50 17,96 17,76 17,78 17,81 7.198 3.626.908.000
14/11/2024 17,41 17,71 +1,26% 17,37 17,93 17,74 17,71 17,84 8.851 5.488.471.000
13/11/2024 17,68 17,49 -0,57% 17,26 17,84 17,47 17,43 17,52 7.040 3.131.320.200
12/11/2024 17,00 17,59 +5,14% 16,88 17,88 17,51 17,45 17,60 13.224 9.670.211.700
11/11/2024 16,71 16,73 +0,12% 16,55 16,76 16,67 16,65 16,74 5.342 2.180.076.300
8/11/2024 16,92 16,71 -0,59% 16,60 16,92 16,77 16,71 16,75 6.627 2.761.309.300
7/11/2024 17,39 16,81 -2,32% 16,67 17,43 16,88 16,75 16,87 7.105 3.983.782.400
6/11/2024 16,88 17,21 +1,41% 16,46 17,33 16,98 17,20 17,21 7.213 3.953.526.400
5/11/2024 17,02 16,97 -0,18% 16,76 17,10 16,92 16,90 16,97 6.121 3.464.477.100
4/11/2024 16,79 17,00 +1,55% 16,72 17,21 16,98 16,92 17,00 5.842 3.927.714.600
1/11/2024 17,22 16,74 -1,88% 16,73 17,22 16,91 16,72 16,78 5.752 3.233.261.800
31/10/2024 17,01 17,06 -0,47% 17,01 17,28 17,11 17,06 17,12 8.297 5.090.184.800
30/10/2024 17,43 17,14 -0,81% 17,08 17,44 17,20 17,14 17,18 6.773 3.215.789.000
29/10/2024 17,28 17,28 +0,23% 17,15 17,41 17,26 17,28 17,34 6.428 3.067.535.900
28/10/2024 17,44 17,24 -1,15% 17,24 17,77 17,43 17,23 17,25 5.825 4.255.653.400
25/10/2024 17,86 17,44 -2,19% 17,35 17,86 17,48 17,33 17,44 5.512 6.200.906.600
24/10/2024 17,88 17,83 -0,22% 17,48 17,90 17,73 17,76 17,86 9.167 7.329.481.100
23/10/2024 17,73 17,87 -0,17% 17,69 18,20 17,87 17,86 17,87 10.504 5.462.919.300
22/10/2024 18,14 17,90 -2,19% 17,81 18,25 17,93 17,82 17,90 7.477 4.685.133.400
21/10/2024 18,28 18,30 -0,33% 18,23 18,44 18,33 18,30 18,33 6.186 3.206.364.300
18/10/2024 18,62 18,36 -1,34% 18,23 18,75 18,39 18,25 18,36 3.282 2.077.672.100
17/10/2024 18,74 18,61 -0,53% 18,41 18,76 18,59 18,60 18,61 2.834 1.174.001.600
16/10/2024 18,51 18,71 +1,08% 18,34 18,79 18,66 18,70 18,80 4.002 2.497.031.100
15/10/2024 18,27 18,51 +1,48% 18,22 18,60 18,48 18,50 18,54 5.513 2.102.827.700
14/10/2024 18,02 18,24 +2,01% 17,69 18,35 18,14 18,24 18,34 5.773 3.171.538.500
11/10/2024 17,79 17,88 +0,06% 17,62 17,92 17,77 17,86 17,95 4.603 2.086.540.800
10/10/2024 18,11 17,87 -1,16% 17,72 18,12 17,85 17,86 17,91 6.577 3.487.304.200
9/10/2024 18,22 18,08 -1,69% 18,07 18,38 18,12 18,07 18,12 7.193 2.496.518.300
8/10/2024 18,44 18,39 0,00% 18,23 18,52 18,39 18,39 18,40 4.862 1.584.305.900
7/10/2024 18,32 18,39 +0,38% 18,15 18,52 18,38 18,32 18,40 6.884 3.223.626.300
4/10/2024 18,11 18,32 +1,05% 18,07 18,53 18,39 18,31 18,32 5.899 2.668.107.800
3/10/2024 18,39 18,13 -1,41% 18,12 18,39 18,17 18,10 18,16 5.063 2.442.653.700
2/10/2024 18,54 18,39 +0,05% 18,38 18,74 18,53 18,39 18,41 8.664 4.036.112.000
1/10/2024 19,09 18,38 -1,39% 18,29 19,44 18,61 18,30 18,38 9.778 5.360.089.600
30/9/2024 18,46 18,64 +0,11% 18,44 18,75 18,59 18,61 18,65 6.406 4.250.528.600
26/9/2024 18,50 18,62 +0,65% 18,44 18,85 18,68 18,61 18,69 7.396 6.052.119.700
25/9/2024 18,60 18,50 -0,54% 18,42 18,79 18,57 18,41 18,53 4.697 3.761.855.400
24/9/2024 18,61 18,60 -0,27% 18,57 18,90 18,70 18,58 18,70 5.047 4.462.741.100
23/9/2024 18,43 18,65 +0,38% 18,40 18,71 18,62 18,58 18,69 3.309 1.565.759.600
20/9/2024 19,16 18,58 -3,23% 18,58 19,16 18,74 18,57 18,60 14.612 6.801.525.100
19/9/2024 19,26 19,20 -0,26% 19,07 19,34 19,19 19,20 19,21 8.542 5.683.526.700
18/9/2024 19,15 19,25 +1,10% 19,14 19,60 19,37 19,22 19,25 10.070 6.111.668.700
17/9/2024 18,78 19,04 +1,87% 18,68 19,14 19,00 19,03 19,08 9.583 5.068.263.200
16/9/2024 18,46 18,69 +0,70% 18,46 18,76 18,68 18,67 18,72 6.075 3.151.754.900
13/9/2024 18,27 18,56 +1,92% 18,26 18,77 18,55 18,55 18,65 4.379 2.972.050.500
12/9/2024 18,18 18,21 +0,33% 18,06 18,34 18,20 18,20 18,21 3.831 2.612.403.600
11/9/2024 18,25 18,15 +0,06% 17,98 18,35 18,18 18,15 18,24 4.384 2.373.793.400
10/9/2024 17,91 18,14 +0,50% 17,86 18,21 18,08 18,10 18,14 3.377 2.090.640.400
9/9/2024 17,93 18,05 -0,33% 17,93 18,20 18,05 18,00 18,10 4.240 1.792.629.100
6/9/2024 18,05 18,11 -0,60% 17,97 18,38 18,12 18,11 18,16 7.366 5.800.862.400
5/9/2024 17,96 18,22 +1,39% 17,92 18,24 18,13 18,13 18,24 7.532 4.157.403.400
4/9/2024 17,86 17,97 +1,24% 17,77 18,15 18,00 17,96 17,97 3.412 3.198.654.400
3/9/2024 17,80 17,75 +0,51% 17,56 17,90 17,75 17,75 17,83 4.351 3.990.397.600
2/9/2024 18,16 17,66 -2,16% 17,58 18,17 17,71 17,58 17,69 5.695 3.386.324.700
30/8/2024 17,69 18,05 +2,09% 17,43 18,15 18,00 18,05 18,06 11.227 12.521.009.900
29/8/2024 18,13 17,68 -2,64% 17,62 18,18 17,74 17,66 17,68 8.828 4.986.642.300
28/8/2024 18,03 18,16 -0,22% 17,98 18,30 18,15 18,13 18,20 5.356 1.992.150.600
27/8/2024 17,47 18,20 +3,53% 17,47 18,45 18,21 18,10 18,20 7.624 7.865.056.800
26/8/2024 17,58 17,58 +0,57% 17,40 17,67 17,57 17,58 17,67 4.587 3.421.242.000
23/8/2024 17,40 17,48 +0,52% 17,19 17,69 17,37 17,46 17,48 6.674 12.962.873.700
22/8/2024 17,69 17,39 -0,97% 17,22 17,69 17,35 17,30 17,40 4.517 3.269.631.300
21/8/2024 17,59 17,56 -0,73% 17,32 17,71 17,50 17,56 17,59 6.599 4.283.771.600
20/8/2024 17,39 17,69 +0,91% 17,33 17,77 17,57 17,66 17,70 5.556 3.355.224.200
19/8/2024 17,58 17,53 -0,17% 17,28 17,59 17,40 17,51 17,54 4.772 5.662.314.500
16/8/2024 17,97 17,56 -1,68% 17,41 17,97 17,59 17,51 17,56 5.833 3.942.800.600
15/8/2024 17,97 17,86 +0,06% 17,71 18,04 17,89 17,77 17,86 5.116 2.819.929.600
14/8/2024 17,63 17,85 -0,17% 17,63 17,94 17,85 17,76 17,88 3.278 2.200.545.600
13/8/2024 18,15 17,88 -2,30% 17,66 18,50 17,94 17,79 17,89 8.970 4.643.727.600
12/8/2024 18,87 18,30 -1,98% 18,27 18,87 18,43 18,26 18,30 4.925 3.170.570.400
9/8/2024 18,39 18,67 +2,58% 18,31 18,92 18,67 18,67 18,82 5.127 3.282.461.300
8/8/2024 17,93 18,20 +1,51% 17,85 18,26 18,09 18,15 18,20 5.797 8.644.441.800
7/8/2024 17,83 17,93 +0,62% 17,83 18,14 17,96 17,87 17,95 6.795 3.686.078.300
6/8/2024 17,97 17,82 +0,06% 17,82 18,19 17,95 17,82 17,86 6.870 2.838.991.500
5/8/2024 17,75 17,81 -1,17% 17,41 17,95 17,76 17,81 17,93 1.879 5.049.733.300
2/8/2024 17,86 18,02 +1,64% 17,68 18,03 17,93 18,01 18,02 6.384 5.146.917.000
1/8/2024 17,47 17,73 +1,90% 17,43 17,83 17,69 17,66 17,76 9.076 5.150.385.600
31/7/2024 17,00 17,40 +2,65% 16,93 17,51 17,32 17,35 17,41 756 8.116.450.000
30/7/2024 16,95 16,95 +0,24% 16,57 17,03 16,89 16,93 16,97 7.459 2.714.389.500
29/7/2024 17,01 16,91 -1,91% 16,88 17,29 16,93 16,90 16,92 6.329 5.916.313.100
26/7/2024 17,02 17,24 +1,23% 16,94 17,35 17,11 17,23 17,27 3.692 7.203.770.800
25/7/2024 17,26 17,03 -0,06% 16,87 17,26 16,99 17,03 17,09 6.007 4.222.835.600
24/7/2024 17,06 17,04 -0,23% 16,93 17,15 17,04 17,04 17,05 5.575 2.098.108.100
23/7/2024 17,08 17,08 -0,99% 17,03 17,49 17,14 17,05 17,16 4.141 1.983.589.800
22/7/2024 17,19 17,25 +1,77% 16,94 17,34 17,22 17,25 17,38 4.276 3.000.564.900

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.