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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 17,85 | 17,67 | -1,67% | 17,67 | 18,06 | 17,86 | 17,67 | 17,85 | 7.684 | 5.756.917.500 |
| 5/9/2025 | 17,55 | 17,97 | +3,16% | 17,53 | 18,18 | 18,00 | 17,97 | 18,08 | 11.535 | 7.008.547.700 |
| 4/9/2025 | 17,23 | 17,42 | +1,10% | 17,23 | 17,50 | 17,40 | 17,42 | 17,51 | 4.231 | 2.308.304.200 |
| 3/9/2025 | 17,16 | 17,23 | +0,53% | 16,97 | 17,27 | 17,18 | 17,19 | 17,25 | 5.393 | 2.098.521.200 |
| 2/9/2025 | 17,15 | 17,14 | -0,35% | 16,88 | 17,15 | 17,03 | 17,01 | 17,15 | 3.551 | 1.829.269.800 |
| 1/9/2025 | 17,29 | 17,20 | -0,46% | 17,10 | 17,37 | 17,17 | 17,14 | 17,21 | 3.962 | 1.471.947.200 |
| 29/8/2025 | 17,47 | 17,28 | -0,69% | 17,17 | 17,55 | 17,35 | 17,28 | 17,40 | 6.329 | 3.793.623.400 |
| 28/8/2025 | 17,24 | 17,40 | +1,93% | 17,21 | 17,57 | 17,43 | 17,40 | 17,44 | 5.576 | 3.466.696.800 |
| 27/8/2025 | 16,69 | 17,07 | +2,58% | 16,55 | 17,26 | 16,97 | 17,06 | 17,15 | 6.959 | 4.297.517.500 |
| 26/8/2025 | 16,77 | 16,64 | -0,78% | 16,49 | 16,97 | 16,60 | 16,63 | 16,68 | 4.795 | 2.681.970.400 |
| 25/8/2025 | 16,90 | 16,77 | -0,47% | 16,72 | 17,02 | 16,82 | 16,75 | 16,82 | 6.078 | 2.982.445.200 |
| 22/8/2025 | 16,55 | 16,85 | +1,87% | 16,50 | 16,94 | 16,82 | 16,85 | 16,90 | 7.703 | 6.088.478.900 |
| 21/8/2025 | 16,27 | 16,54 | +1,10% | 16,03 | 16,63 | 16,48 | 16,51 | 16,55 | 5.435 | 2.927.375.600 |
| 20/8/2025 | 16,46 | 16,36 | -1,09% | 16,34 | 16,91 | 16,50 | 16,35 | 16,41 | 8.981 | 5.123.299.400 |
| 19/8/2025 | 16,75 | 16,54 | -2,07% | 16,35 | 16,76 | 16,48 | 16,50 | 16,58 | 9.591 | 4.541.312.800 |
| 18/8/2025 | 16,29 | 16,89 | +3,68% | 16,29 | 17,08 | 16,91 | 16,88 | 16,93 | 15.439 | 7.917.355.900 |
| 15/8/2025 | 16,14 | 16,29 | +0,93% | 16,14 | 16,53 | 16,30 | 16,27 | 16,44 | 6.763 | 2.657.021.300 |
| 14/8/2025 | 16,17 | 16,14 | -0,12% | 16,01 | 16,48 | 16,17 | 16,11 | 16,16 | 7.672 | 2.557.564.400 |
| 13/8/2025 | 15,80 | 16,16 | +8,89% | 15,50 | 16,40 | 16,07 | 16,16 | 16,31 | 21.201 | 15.695.361.600 |
| 12/8/2025 | 14,33 | 14,84 | +3,41% | 14,33 | 15,06 | 14,90 | 14,83 | 14,93 | 9.103 | 3.309.547.000 |
| 11/8/2025 | 14,42 | 14,35 | -0,49% | 14,20 | 14,42 | 14,28 | 14,27 | 14,36 | 3.532 | 1.693.237.000 |
| 8/8/2025 | 14,71 | 14,42 | -1,57% | 14,34 | 14,85 | 14,53 | 14,33 | 14,43 | 7.932 | 2.724.533.800 |
| 7/8/2025 | 14,63 | 14,65 | +0,14% | 14,44 | 14,79 | 14,59 | 14,62 | 14,67 | 6.728 | 2.862.689.300 |
| 6/8/2025 | 14,31 | 14,63 | +3,10% | 14,16 | 14,75 | 14,60 | 14,63 | 14,69 | 6.593 | 2.391.615.000 |
| 5/8/2025 | 14,30 | 14,19 | -0,42% | 14,09 | 14,45 | 14,19 | 14,17 | 14,23 | 6.899 | 2.244.731.000 |
| 4/8/2025 | 14,47 | 14,25 | -0,56% | 14,01 | 14,48 | 14,16 | 14,20 | 14,26 | 11.689 | 3.721.067.400 |
| 1/8/2025 | 14,30 | 14,33 | +1,20% | 14,17 | 14,65 | 14,37 | 14,28 | 14,33 | 8.188 | 3.053.719.900 |
| 31/7/2025 | 14,31 | 14,16 | -1,67% | 14,06 | 14,31 | 14,16 | 14,12 | 14,18 | 6.260 | 2.999.333.400 |
| 30/7/2025 | 14,23 | 14,40 | +0,77% | 14,16 | 14,71 | 14,37 | 14,40 | 14,42 | 4.519 | 2.158.466.400 |
| 29/7/2025 | 14,22 | 14,29 | +0,70% | 14,12 | 14,31 | 14,25 | 14,20 | 14,30 | 5.309 | 1.952.442.800 |
| 28/7/2025 | 14,57 | 14,19 | -2,27% | 14,15 | 14,58 | 14,26 | 14,19 | 14,28 | 10.895 | 4.473.468.100 |
| 25/7/2025 | 14,45 | 14,52 | +1,11% | 14,33 | 14,62 | 14,47 | 14,49 | 14,58 | 4.132 | 2.156.166.600 |
| 24/7/2025 | 14,31 | 14,36 | -2,97% | 14,11 | 14,64 | 14,38 | 14,35 | 14,36 | 11.041 | 5.983.142.300 |
| 23/7/2025 | 14,59 | 14,80 | +1,44% | 14,51 | 14,89 | 14,77 | 14,70 | 14,81 | 5.928 | 2.910.545.900 |
| 22/7/2025 | 14,98 | 14,59 | -2,54% | 14,57 | 15,05 | 14,77 | 14,59 | 14,68 | 7.515 | 6.564.700.900 |
| 21/7/2025 | 15,24 | 14,97 | -1,06% | 14,89 | 15,32 | 15,01 | 14,97 | 15,06 | 6.086 | 3.582.407.000 |
| 18/7/2025 | 15,59 | 15,13 | -2,95% | 14,96 | 15,59 | 15,12 | 15,11 | 15,21 | 9.574 | 6.126.045.500 |
| 17/7/2025 | 15,40 | 15,59 | +2,16% | 15,15 | 15,66 | 15,48 | 15,55 | 15,62 | 6.737 | 2.883.275.000 |
| 16/7/2025 | 15,39 | 15,26 | -0,91% | 15,14 | 15,40 | 15,24 | 15,26 | 15,32 | 4.639 | 1.849.934.700 |
| 15/7/2025 | 15,46 | 15,40 | -0,58% | 15,16 | 15,78 | 15,36 | 15,35 | 15,43 | 12.700 | 7.424.427.300 |
| 14/7/2025 | 15,61 | 15,49 | -1,40% | 15,46 | 15,86 | 15,58 | 15,48 | 15,50 | 9.190 | 4.368.587.600 |
| 11/7/2025 | 16,00 | 15,71 | -2,24% | 15,57 | 16,10 | 15,72 | 15,64 | 15,71 | 5.394 | 4.958.519.900 |
| 10/7/2025 | 16,04 | 16,07 | -0,68% | 15,59 | 16,16 | 15,90 | 16,07 | 16,09 | 8.147 | 3.283.335.500 |
| 9/7/2025 | 16,33 | 16,18 | -1,10% | 16,16 | 16,49 | 16,31 | 16,17 | 16,29 | 9.659 | 6.130.398.000 |
| 8/7/2025 | 16,30 | 16,36 | -0,06% | 16,30 | 16,63 | 16,47 | 16,35 | 16,47 | 11.273 | 6.668.978.400 |
| 7/7/2025 | 16,40 | 16,37 | -0,24% | 16,34 | 16,67 | 16,44 | 16,37 | 16,46 | 13.374 | 5.691.520.900 |
| 4/7/2025 | 16,11 | 16,41 | +1,30% | 16,02 | 16,58 | 16,36 | 16,41 | 16,46 | 5.624 | 2.641.103.400 |
| 3/7/2025 | 15,93 | 16,20 | +2,34% | 15,91 | 16,46 | 16,23 | 16,17 | 16,25 | 10.243 | 4.080.089.300 |
| 2/7/2025 | 15,87 | 15,83 | -0,50% | 15,78 | 16,22 | 15,88 | 15,81 | 15,92 | 11.245 | 5.041.299.400 |
| 1/7/2025 | 15,86 | 15,91 | +0,63% | 15,82 | 16,03 | 15,90 | 15,91 | 16,00 | 5.552 | 4.089.736.400 |
| 30/6/2025 | 15,17 | 15,81 | +4,22% | 15,09 | 15,92 | 15,75 | 15,80 | 15,88 | 7.571 | 4.752.198.400 |
| 27/6/2025 | 15,47 | 15,17 | -1,94% | 15,15 | 15,49 | 15,29 | 15,16 | 15,17 | 4.356 | 2.444.413.100 |
| 26/6/2025 | 15,19 | 15,47 | +1,98% | 15,16 | 15,55 | 15,43 | 15,39 | 15,47 | 8.413 | 4.405.849.300 |
| 25/6/2025 | 15,26 | 15,17 | -0,91% | 15,15 | 15,45 | 15,27 | 15,16 | 15,27 | 10.255 | 6.465.849.900 |
| 24/6/2025 | 14,94 | 15,31 | +2,75% | 14,90 | 15,42 | 15,25 | 15,30 | 15,41 | 5.759 | 4.521.805.400 |
| 23/6/2025 | 14,92 | 14,90 | -1,00% | 14,71 | 15,11 | 14,93 | 14,89 | 15,03 | 4.507 | 3.166.026.900 |
| 20/6/2025 | 15,09 | 15,05 | -1,83% | 14,95 | 15,22 | 15,04 | 15,04 | 15,05 | 4.627 | 7.184.335.100 |
| 18/6/2025 | 15,39 | 15,33 | -0,33% | 15,23 | 15,53 | 15,34 | 15,30 | 15,36 | 5.617 | 2.073.519.300 |
| 17/6/2025 | 15,50 | 15,38 | -0,77% | 15,33 | 15,56 | 15,43 | 15,37 | 15,46 | 7.214 | 3.327.577.000 |
| 16/6/2025 | 15,04 | 15,50 | +4,38% | 14,96 | 15,64 | 15,33 | 15,42 | 15,50 | 14.097 | 7.472.436.900 |
| 13/6/2025 | 14,83 | 14,85 | -0,40% | 14,75 | 15,20 | 14,95 | 14,85 | 14,86 | 12.556 | 5.304.279.700 |
| 12/6/2025 | 14,81 | 14,91 | +0,27% | 14,70 | 14,99 | 14,87 | 14,89 | 14,96 | 6.532 | 2.738.572.800 |
| 11/6/2025 | 15,03 | 14,87 | -1,00% | 14,78 | 15,13 | 14,93 | 14,80 | 14,89 | 6.229 | 4.951.925.500 |
| 10/6/2025 | 15,17 | 15,02 | -0,20% | 15,02 | 15,25 | 15,10 | 15,01 | 15,12 | 5.261 | 3.348.966.900 |
| 9/6/2025 | 14,95 | 15,05 | -0,20% | 14,57 | 15,09 | 14,91 | 14,95 | 15,06 | 7.373 | 3.835.203.600 |
| 6/6/2025 | 15,22 | 15,08 | -1,05% | 15,05 | 15,56 | 15,20 | 15,08 | 15,16 | 7.172 | 3.070.230.000 |
| 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 |
| 4/4/2025 | 13,65 | 13,10 | -5,21% | 13,06 | 13,65 | 13,21 | 13,09 | 13,11 | 8.529 | 4.492.543.000 |
| 3/4/2025 | 13,70 | 13,82 | +0,88% | 13,50 | 14,09 | 13,81 | 13,70 | 13,83 | 10.822 | 5.994.642.200 |
| 2/4/2025 | 13,39 | 13,70 | +2,32% | 13,35 | 13,70 | 13,52 | 13,60 | 13,71 | 8.924 | 4.640.623.300 |
| 1/4/2025 | 13,00 | 13,39 | +2,61% | 13,00 | 13,46 | 13,18 | 13,31 | 13,39 | 8.784 | 5.334.222.200 |
| 31/3/2025 | 13,75 | 13,05 | -5,50% | 13,04 | 13,75 | 13,21 | 13,05 | 13,07 | 6.800 | 3.973.409.400 |
| 28/3/2025 | 13,92 | 13,81 | -0,79% | 13,74 | 14,12 | 13,89 | 13,73 | 13,81 | 4.844 | 4.577.426.600 |
| 27/3/2025 | 13,65 | 13,92 | +1,98% | 13,42 | 14,07 | 13,79 | 13,85 | 13,93 | 7.285 | 5.467.154.300 |
| 26/3/2025 | 13,86 | 13,65 | -1,30% | 13,56 | 14,05 | 13,74 | 13,60 | 13,66 | 4.040 | 2.058.244.200 |
| 25/3/2025 | 13,64 | 13,83 | +1,02% | 13,63 | 14,01 | 13,80 | 13,78 | 13,84 | 7.412 | 3.270.914.700 |
| 24/3/2025 | 13,96 | 13,69 | -2,49% | 13,69 | 14,09 | 13,79 | 13,68 | 13,81 | 10.352 | 3.321.392.300 |
| 21/3/2025 | 13,84 | 14,04 | +0,50% | 13,84 | 14,19 | 14,04 | 13,99 | 14,08 | 7.374 | 3.184.209.000 |
| 20/3/2025 | 14,07 | 13,97 | -0,71% | 13,83 | 14,13 | 13,94 | 13,89 | 13,98 | 4.848 | 1.699.814.300 |
| 19/3/2025 | 14,15 | 14,07 | -0,57% | 14,07 | 14,44 | 14,20 | 14,07 | 14,17 | 8.089 | 3.478.558.200 |
| 18/3/2025 | 14,20 | 14,15 | -0,42% | 13,89 | 14,22 | 14,05 | 14,06 | 14,16 | 5.468 | 1.968.000.300 |
| 17/3/2025 | 14,42 | 14,21 | -1,25% | 14,21 | 14,57 | 14,37 | 14,20 | 14,32 | 7.176 | 2.954.244.600 |
| 14/3/2025 | 13,77 | 14,39 | +4,50% | 13,76 | 14,50 | 14,25 | 14,39 | 14,48 | 9.888 | 3.793.592.500 |
| 13/3/2025 | 13,19 | 13,77 | +4,40% | 13,03 | 13,80 | 13,56 | 13,76 | 13,79 | 9.539 | 3.544.945.700 |
| 12/3/2025 | 13,72 | 13,19 | -3,37% | 13,19 | 13,82 | 13,36 | 13,18 | 13,35 | 8.680 | 3.718.531.900 |
| 11/3/2025 | 13,64 | 13,65 | +0,15% | 13,46 | 13,76 | 13,63 | 13,65 | 13,73 | 6.993 | 2.457.675.300 |
| 10/3/2025 | 13,52 | 13,63 | +0,15% | 13,45 | 13,65 | 13,56 | 13,60 | 13,64 | 8.263 | 3.757.305.200 |