Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 12,91 | 13,09 | +1,47% | 12,69 | 13,20 | 13,03 | 12,97 | 13,09 | 7.887 | 5.575.823.400 |
| 3/9/2026 | 13,25 | 12,90 | -1,90% | 12,71 | 13,43 | 12,94 | 12,89 | 13,05 | 8.931 | 4.610.566.000 |
| 2/9/2026 | 12,71 | 13,15 | +4,20% | 12,55 | 13,36 | 13,12 | 13,14 | 13,27 | 8.905 | 5.039.239.400 |
| 1/9/2026 | 12,40 | 12,62 | +1,61% | 12,29 | 12,75 | 12,64 | 12,60 | 12,62 | 8.891 | 3.395.689.700 |
| 31/8/2026 | 12,76 | 12,42 | -1,27% | 12,41 | 12,76 | 12,49 | 12,42 | 12,46 | 10.960 | 4.373.548.900 |
| 28/8/2026 | 12,50 | 12,58 | +1,29% | 12,31 | 12,58 | 12,44 | 12,52 | 12,58 | 5.487 | 1.776.570.000 |
| 27/8/2026 | 12,43 | 12,42 | -0,64% | 12,30 | 12,57 | 12,45 | 12,41 | 12,49 | 7.616 | 2.645.094.900 |
| 26/8/2026 | 12,54 | 12,50 | -0,32% | 12,34 | 12,74 | 12,50 | 12,49 | 12,57 | 9.441 | 4.896.706.400 |
| 25/8/2026 | 12,08 | 12,54 | +2,79% | 12,07 | 12,54 | 12,37 | 12,46 | 12,55 | 9.185 | 4.098.237.800 |
| 24/8/2026 | 12,03 | 12,20 | +0,83% | 11,85 | 12,35 | 12,19 | 12,20 | 12,25 | 10.192 | 3.795.646.700 |
| 21/8/2026 | 11,60 | 12,10 | +6,14% | 11,47 | 12,13 | 11,85 | 12,00 | 12,11 | 7.657 | 5.556.961.300 |
| 20/8/2026 | 11,40 | 11,40 | -0,44% | 11,29 | 11,56 | 11,42 | 11,39 | 11,43 | 12.897 | 4.168.539.000 |
| 19/8/2026 | 11,53 | 11,45 | +0,88% | 11,28 | 11,61 | 11,40 | 11,41 | 11,45 | 8.608 | 3.625.512.100 |
| 18/8/2026 | 11,54 | 11,35 | -1,30% | 11,26 | 11,66 | 11,36 | 11,29 | 11,37 | 9.279 | 2.758.279.900 |
| 17/8/2026 | 11,22 | 11,50 | +2,50% | 11,10 | 11,63 | 11,53 | 11,47 | 11,50 | 13.816 | 4.650.160.000 |
| 14/8/2026 | 11,13 | 11,22 | +0,54% | 11,00 | 11,35 | 11,17 | 11,21 | 11,24 | 10.748 | 6.897.530.100 |
| 13/8/2026 | 11,24 | 11,16 | -0,89% | 11,13 | 11,69 | 11,38 | 11,13 | 11,21 | 15.779 | 7.710.713.800 |
| 12/8/2026 | 11,00 | 11,26 | +2,36% | 10,88 | 11,31 | 11,20 | 11,21 | 11,27 | 10.626 | 5.370.418.900 |
| 11/8/2026 | 11,09 | 11,00 | -1,35% | 10,86 | 11,20 | 10,99 | 10,95 | 11,00 | 8.486 | 3.899.828.900 |
| 10/8/2026 | 11,62 | 11,15 | -4,13% | 11,14 | 11,65 | 11,29 | 11,13 | 11,20 | 9.917 | 4.044.138.000 |
| 7/8/2026 | 11,61 | 11,63 | +0,26% | 11,32 | 11,65 | 11,53 | 11,57 | 11,65 | 5.060 | 2.511.379.700 |
| 6/8/2026 | 11,63 | 11,60 | -0,68% | 11,46 | 11,67 | 11,55 | 11,52 | 11,60 | 3.233 | 1.792.775.100 |
| 5/8/2026 | 11,71 | 11,68 | +0,17% | 11,65 | 11,96 | 11,75 | 11,66 | 11,69 | 4.400 | 1.502.984.100 |
| 4/8/2026 | 11,78 | 11,66 | 0,00% | 11,50 | 11,93 | 11,66 | 11,55 | 11,66 | 10.438 | 3.903.904.200 |
| 3/8/2026 | 11,80 | 11,66 | -0,51% | 11,61 | 11,92 | 11,75 | 11,66 | 11,74 | 9.990 | 5.984.158.400 |
| 31/7/2026 | 11,76 | 11,72 | -0,34% | 11,56 | 11,78 | 11,71 | 11,70 | 11,73 | 6.905 | 2.881.696.500 |
| 30/7/2026 | 11,52 | 11,76 | +2,17% | 11,46 | 11,79 | 11,67 | 11,75 | 11,80 | 7.012 | 3.039.773.200 |
| 29/7/2026 | 11,81 | 11,51 | -2,46% | 11,44 | 11,82 | 11,52 | 11,44 | 11,51 | 8.909 | 3.733.228.500 |
| 28/7/2026 | 11,72 | 11,80 | +1,37% | 11,72 | 12,07 | 11,90 | 11,78 | 11,81 | 10.350 | 3.387.686.000 |
| 27/7/2026 | 11,49 | 11,64 | +1,39% | 11,49 | 11,83 | 11,70 | 11,64 | 11,73 | 7.156 | 3.086.672.600 |
| 24/7/2026 | 11,59 | 11,48 | -2,05% | 11,45 | 11,69 | 11,52 | 11,47 | 11,52 | 4.517 | 2.100.235.200 |
| 23/7/2026 | 11,99 | 11,72 | -2,25% | 11,72 | 12,01 | 11,79 | 11,72 | 11,77 | 5.005 | 1.873.315.900 |
| 22/7/2026 | 11,63 | 11,99 | +1,61% | 11,63 | 12,04 | 11,90 | 11,91 | 12,00 | 7.126 | 3.251.875.600 |
| 21/7/2026 | 12,14 | 11,80 | -2,48% | 11,63 | 12,14 | 11,78 | 11,79 | 11,80 | 6.645 | 3.495.328.300 |
| 20/7/2026 | 12,55 | 12,10 | -3,51% | 12,10 | 12,66 | 12,28 | 12,10 | 12,18 | 5.973 | 2.745.049.400 |
| 17/7/2026 | 12,29 | 12,54 | +1,46% | 12,27 | 12,64 | 12,48 | 12,51 | 12,54 | 7.571 | 3.427.309.100 |
| 16/7/2026 | 12,75 | 12,36 | -3,51% | 12,36 | 12,86 | 12,51 | 12,36 | 12,43 | 4.125 | 2.367.145.100 |
| 15/7/2026 | 12,99 | 12,81 | -1,16% | 12,80 | 13,03 | 12,85 | 12,81 | 12,90 | 4.612 | 1.982.688.800 |
| 14/7/2026 | 13,01 | 12,96 | +0,23% | 12,82 | 13,15 | 12,96 | 12,95 | 12,98 | 5.642 | 3.352.439.200 |
| 13/7/2026 | 12,82 | 12,93 | +0,86% | 12,79 | 13,28 | 13,01 | 12,92 | 12,93 | 14.154 | 10.718.826.100 |
| 10/7/2026 | 12,62 | 12,82 | +3,55% | 12,59 | 12,92 | 12,78 | 12,76 | 12,83 | 5.921 | 2.239.335.100 |
| 9/7/2026 | 12,15 | 12,38 | +2,31% | 12,13 | 12,53 | 12,40 | 12,38 | 12,40 | 6.762 | 2.162.426.300 |
| 8/7/2026 | 12,38 | 12,10 | -2,18% | 12,04 | 12,45 | 12,15 | 12,10 | 12,17 | 10.949 | 4.723.860.900 |
| 7/7/2026 | 12,74 | 12,37 | -2,37% | 12,31 | 12,92 | 12,50 | 12,33 | 12,41 | 15.840 | 6.983.115.200 |
| 6/7/2026 | 12,31 | 12,67 | +2,26% | 12,18 | 12,77 | 12,52 | 12,64 | 12,70 | 15.515 | 7.172.817.100 |
| 3/7/2026 | 12,50 | 12,39 | -0,56% | 12,34 | 12,65 | 12,44 | 12,38 | 12,48 | 9.309 | 3.912.776.800 |
| 2/7/2026 | 11,82 | 12,46 | +6,86% | 11,81 | 12,46 | 12,30 | 12,45 | 12,46 | 11.325 | 6.848.355.200 |
| 1/7/2026 | 11,47 | 11,66 | +0,60% | 11,47 | 11,87 | 11,67 | 11,64 | 11,72 | 7.670 | 3.345.004.300 |
| 30/6/2026 | 11,69 | 11,59 | -0,86% | 11,37 | 11,70 | 11,59 | 11,58 | 11,59 | 5.156 | 2.009.087.500 |
| 29/6/2026 | 11,71 | 11,69 | -1,27% | 11,69 | 11,87 | 11,74 | 11,69 | 11,77 | 2.688 | 1.097.482.200 |
| 26/6/2026 | 11,77 | 11,84 | +0,68% | 11,67 | 12,09 | 11,88 | 11,75 | 11,85 | 5.747 | 2.686.086.000 |
| 25/6/2026 | 11,71 | 11,76 | +0,68% | 11,71 | 12,03 | 11,85 | 11,75 | 11,81 | 5.889 | 2.016.119.500 |
| 24/6/2026 | 11,53 | 11,68 | +0,86% | 11,52 | 11,83 | 11,67 | 11,67 | 11,75 | 5.348 | 2.304.943.000 |
| 23/6/2026 | 11,41 | 11,58 | +0,70% | 11,27 | 11,71 | 11,51 | 11,58 | 11,69 | 8.005 | 3.178.585.800 |
| 22/6/2026 | 11,26 | 11,50 | +2,22% | 11,24 | 11,57 | 11,42 | 11,46 | 11,51 | 9.464 | 3.271.000.300 |
| 19/6/2026 | 11,20 | 11,25 | -0,44% | 11,12 | 11,32 | 11,20 | 11,23 | 11,25 | 9.260 | 3.088.480.500 |
| 18/6/2026 | 11,27 | 11,30 | +0,27% | 11,18 | 11,42 | 11,27 | 11,18 | 11,30 | 4.386 | 2.136.193.200 |
| 17/6/2026 | 11,37 | 11,27 | -0,62% | 11,27 | 11,64 | 11,48 | 11,27 | 11,38 | 5.700 | 3.425.432.500 |
| 16/6/2026 | 11,34 | 11,34 | -0,35% | 11,32 | 11,51 | 11,39 | 11,33 | 11,34 | 7.892 | 3.145.791.000 |
| 15/6/2026 | 11,77 | 11,38 | -2,32% | 11,38 | 12,04 | 11,64 | 11,38 | 11,54 | 19.092 | 6.451.782.200 |
| 12/6/2026 | 11,90 | 11,65 | -2,10% | 11,65 | 12,07 | 11,79 | 11,65 | 11,68 | 8.994 | 3.106.957.200 |
| 11/6/2026 | 11,82 | 11,90 | +0,76% | 11,60 | 12,07 | 11,84 | 11,90 | 12,03 | 18.179 | 8.203.615.000 |
| 10/6/2026 | 12,01 | 11,81 | -2,40% | 11,81 | 12,10 | 11,94 | 11,81 | 11,93 | 6.677 | 3.414.155.500 |
| 9/6/2026 | 11,85 | 12,10 | +2,98% | 11,85 | 12,12 | 12,01 | 12,01 | 12,10 | 5.798 | 2.873.708.300 |
| 8/6/2026 | 11,76 | 11,75 | -1,18% | 11,74 | 11,95 | 11,81 | 11,75 | 11,84 | 10.733 | 3.759.837.600 |
| 5/6/2026 | 11,85 | 11,89 | +0,42% | 11,73 | 12,07 | 11,88 | 11,84 | 11,89 | 11.687 | 4.914.769.000 |
| 3/6/2026 | 11,80 | 11,84 | -0,25% | 11,57 | 11,84 | 11,71 | 11,75 | 11,84 | 12.678 | 6.289.458.700 |
| 2/6/2026 | 12,31 | 11,87 | -3,10% | 11,87 | 12,34 | 12,02 | 11,87 | 11,94 | 6.647 | 3.525.203.100 |
| 1/6/2026 | 12,32 | 12,25 | +0,33% | 12,10 | 12,42 | 12,26 | 12,15 | 12,28 | 9.692 | 5.652.861.300 |
| 29/5/2026 | 12,34 | 12,21 | -1,53% | 12,05 | 12,49 | 12,17 | 12,20 | 12,22 | 11.999 | 5.762.107.800 |
| 28/5/2026 | 12,59 | 12,40 | -1,35% | 12,34 | 12,78 | 12,52 | 12,40 | 12,43 | 10.246 | 5.171.910.000 |
| 27/5/2026 | 12,67 | 12,57 | -0,48% | 12,50 | 12,92 | 12,70 | 12,50 | 12,59 | 8.191 | 5.440.353.300 |
| 26/5/2026 | 12,96 | 12,63 | -3,14% | 12,55 | 12,96 | 12,71 | 12,63 | 12,64 | 11.643 | 6.216.291.000 |
| 25/5/2026 | 13,12 | 13,04 | -0,53% | 13,00 | 13,34 | 13,10 | 13,04 | 13,05 | 9.164 | 6.332.320.700 |
| 22/5/2026 | 13,25 | 13,11 | -1,43% | 13,01 | 13,26 | 13,11 | 13,04 | 13,12 | 9.003 | 4.588.500.700 |
| 21/5/2026 | 13,32 | 13,30 | -1,12% | 13,17 | 13,47 | 13,30 | 13,30 | 13,31 | 6.893 | 4.277.970.200 |
| 20/5/2026 | 13,01 | 13,45 | +3,30% | 13,01 | 13,72 | 13,49 | 13,41 | 13,49 | 7.303 | 4.632.134.000 |
| 19/5/2026 | 13,05 | 13,02 | -1,29% | 12,87 | 13,19 | 13,01 | 12,91 | 13,03 | 7.982 | 3.538.169.200 |
| 18/5/2026 | 13,35 | 13,19 | -1,20% | 13,08 | 13,40 | 13,17 | 13,15 | 13,22 | 7.507 | 3.470.541.100 |
| 15/5/2026 | 13,41 | 13,35 | -2,27% | 13,08 | 13,51 | 13,28 | 13,34 | 13,44 | 14.764 | 6.841.012.100 |
| 14/5/2026 | 13,77 | 13,66 | +0,15% | 13,58 | 13,82 | 13,67 | 13,62 | 13,69 | 6.165 | 2.784.876.300 |
| 13/5/2026 | 13,99 | 13,64 | -2,92% | 13,46 | 13,99 | 13,73 | 13,56 | 13,65 | 10.137 | 7.021.331.900 |
| 12/5/2026 | 14,41 | 14,05 | -2,36% | 13,96 | 14,41 | 14,11 | 14,04 | 14,08 | 12.932 | 8.727.412.000 |
| 11/5/2026 | 14,54 | 14,39 | -2,84% | 14,25 | 14,94 | 14,41 | 14,33 | 14,43 | 11.137 | 5.064.935.800 |
| 8/5/2026 | 15,00 | 14,81 | -2,76% | 14,46 | 15,53 | 14,85 | 14,81 | 14,86 | 30.805 | 16.495.177.400 |
| 7/5/2026 | 14,82 | 15,23 | +2,49% | 14,82 | 15,44 | 15,21 | 15,20 | 15,24 | 11.513 | 7.545.592.200 |
| 6/5/2026 | 14,81 | 14,86 | +1,23% | 14,81 | 15,30 | 14,98 | 14,85 | 14,92 | 10.939 | 4.230.473.200 |
| 5/5/2026 | 14,61 | 14,68 | -0,27% | 14,57 | 14,95 | 14,75 | 14,68 | 14,69 | 10.147 | 4.770.713.600 |
| 4/5/2026 | 14,92 | 14,72 | -2,39% | 14,64 | 14,99 | 14,77 | 14,70 | 14,76 | 14.701 | 7.554.632.400 |
| 30/4/2026 | 14,96 | 15,08 | +1,69% | 14,85 | 15,12 | 15,02 | 14,99 | 15,09 | 10.608 | 7.287.063.600 |
| 29/4/2026 | 15,01 | 14,83 | -1,92% | 14,68 | 15,06 | 14,79 | 14,73 | 14,85 | 10.185 | 6.671.198.000 |
| 28/4/2026 | 15,17 | 15,12 | -1,56% | 14,90 | 15,48 | 15,23 | 15,09 | 15,16 | 8.969 | 6.320.993.800 |
| 27/4/2026 | 15,55 | 15,36 | -1,29% | 15,28 | 15,68 | 15,35 | 15,30 | 15,37 | 9.390 | 5.127.370.100 |
| 24/4/2026 | 15,66 | 15,56 | -0,89% | 15,34 | 15,76 | 15,52 | 15,55 | 15,59 | 13.600 | 5.657.951.800 |
| 23/4/2026 | 15,90 | 15,70 | -0,95% | 15,59 | 15,93 | 15,72 | 15,68 | 15,77 | 11.446 | 5.138.084.600 |
| 22/4/2026 | 16,64 | 15,85 | -4,00% | 15,85 | 16,65 | 16,08 | 15,84 | 15,87 | 10.689 | 4.175.224.100 |
| 20/4/2026 | 16,82 | 16,51 | -1,78% | 16,51 | 16,88 | 16,62 | 16,49 | 16,66 | 5.426 | 2.514.308.500 |
| 17/4/2026 | 16,53 | 16,81 | +3,45% | 16,39 | 16,88 | 16,74 | 16,77 | 16,82 | 10.278 | 4.196.918.600 |
| 16/4/2026 | 16,56 | 16,25 | -1,69% | 16,18 | 16,63 | 16,31 | 16,24 | 16,28 | 5.288 | 2.173.913.000 |
| 15/4/2026 | 16,64 | 16,53 | -1,43% | 16,44 | 16,89 | 16,55 | 16,42 | 16,53 | 6.408 | 2.556.580.900 |
| 14/4/2026 | 16,45 | 16,77 | +3,07% | 16,40 | 16,84 | 16,71 | 16,71 | 16,79 | 8.117 | 4.779.578.800 |
| 13/4/2026 | 16,08 | 16,27 | +0,62% | 15,88 | 16,29 | 16,17 | 16,26 | 16,28 | 7.767 | 3.489.786.800 |
| 10/4/2026 | 16,65 | 16,17 | -2,65% | 16,16 | 16,78 | 16,31 | 16,16 | 16,28 | 8.610 | 3.804.533.300 |
| 9/4/2026 | 16,65 | 16,61 | +0,91% | 16,39 | 16,65 | 16,53 | 16,49 | 16,62 | 9.602 | 4.695.948.400 |
| 8/4/2026 | 16,71 | 16,46 | +2,49% | 16,31 | 17,01 | 16,56 | 16,46 | 16,50 | 14.073 | 7.533.340.900 |
| 7/4/2026 | 16,28 | 16,06 | -0,50% | 15,76 | 16,28 | 15,95 | 15,84 | 16,06 | 7.075 | 3.750.351.200 |
| 6/4/2026 | 16,41 | 16,14 | -0,86% | 16,09 | 16,52 | 16,19 | 16,13 | 16,26 | 9.364 | 3.636.233.800 |
| 2/4/2026 | 16,26 | 16,28 | -1,39% | 16,05 | 16,62 | 16,36 | 16,26 | 16,32 | 6.846 | 2.599.232.300 |
| 1/4/2026 | 16,78 | 16,51 | -1,14% | 16,43 | 16,98 | 16,66 | 16,47 | 16,57 | 8.601 | 2.882.045.200 |
| 31/3/2026 | 16,04 | 16,70 | +4,90% | 16,01 | 16,70 | 16,44 | 16,59 | 16,72 | 11.560 | 5.405.055.500 |
| 30/3/2026 | 16,26 | 15,92 | -1,18% | 15,92 | 16,29 | 16,05 | 15,92 | 15,99 | 10.770 | 4.309.407.200 |
| 27/3/2026 | 16,38 | 16,11 | -2,13% | 16,02 | 16,51 | 16,21 | 16,11 | 16,13 | 10.957 | 3.708.817.000 |
| 26/3/2026 | 16,87 | 16,46 | -2,60% | 16,42 | 16,93 | 16,63 | 16,44 | 16,46 | 7.849 | 3.207.863.700 |
| 25/3/2026 | 16,40 | 16,90 | +1,68% | 16,40 | 17,13 | 16,95 | 16,89 | 16,95 | 8.877 | 3.286.262.100 |
| 24/3/2026 | 16,64 | 16,62 | -0,95% | 16,34 | 16,84 | 16,60 | 16,62 | 16,63 | 9.397 | 3.991.511.900 |
| 23/3/2026 | 16,27 | 16,78 | +5,47% | 16,24 | 16,93 | 16,67 | 16,70 | 16,79 | 9.809 | 5.948.394.900 |
| 20/3/2026 | 16,31 | 15,91 | -3,46% | 15,67 | 16,48 | 16,12 | 15,78 | 15,91 | 9.835 | 9.796.906.900 |
| 19/3/2026 | 16,45 | 16,48 | +0,18% | 15,91 | 16,54 | 16,24 | 16,47 | 16,49 | 12.263 | 5.374.804.300 |
| 18/3/2026 | 16,55 | 16,45 | -0,06% | 16,13 | 16,60 | 16,47 | 16,44 | 16,49 | 14.643 | 5.401.176.200 |
| 17/3/2026 | 17,09 | 16,46 | -3,46% | 16,35 | 17,09 | 16,80 | 16,46 | 16,51 | 16.131 | 11.156.908.000 |
| 16/3/2026 | 17,05 | 17,05 | +1,19% | 16,90 | 17,23 | 17,06 | 17,04 | 17,15 | 14.215 | 8.000.361.400 |
| 13/3/2026 | 17,34 | 16,85 | -2,94% | 16,78 | 17,73 | 17,13 | 16,84 | 16,86 | 10.645 | 3.466.980.600 |
| 12/3/2026 | 17,62 | 17,36 | -2,64% | 17,07 | 17,66 | 17,36 | 17,30 | 17,41 | 12.264 | 6.786.023.300 |
| 11/3/2026 | 17,67 | 17,83 | -0,17% | 17,54 | 18,12 | 17,91 | 17,83 | 17,90 | 6.493 | 2.898.762.800 |
| 10/3/2026 | 17,81 | 17,86 | +1,42% | 17,68 | 18,42 | 18,06 | 17,86 | 17,88 | 15.375 | 5.839.546.600 |
| 9/3/2026 | 17,68 | 17,61 | -1,12% | 17,43 | 17,84 | 17,64 | 17,61 | 18,08 | 12.014 | 6.776.240.400 |
| 6/3/2026 | 17,87 | 17,81 | 0,00% | 17,30 | 18,24 | 17,65 | 17,47 | 18,06 | 14.563 | 10.847.113.400 |
| 5/3/2026 | 18,30 | 17,81 | -2,68% | 17,73 | 18,30 | 17,90 | 17,76 | 17,82 | 10.063 | 4.614.299.200 |