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: 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/3/2025 | 13,40 | 13,61 | +1,80% | 13,10 | 13,73 | 13,56 | 13,61 | 13,65 | 7.930 | 3.057.893.000 |
| 6/3/2025 | 13,30 | 13,37 | +0,60% | 13,28 | 13,70 | 13,46 | 13,36 | 13,40 | 9.257 | 5.152.937.700 |
| 5/3/2025 | 13,45 | 13,29 | -1,19% | 13,29 | 13,75 | 13,40 | 13,28 | 13,41 | 11.279 | 5.036.672.600 |
| 28/2/2025 | 14,35 | 13,45 | -6,79% | 13,45 | 14,58 | 13,73 | 13,45 | 13,71 | 33.079 | 18.403.388.000 |
| 27/2/2025 | 14,27 | 14,43 | +0,91% | 14,14 | 14,49 | 14,31 | 14,41 | 14,44 | 8.407 | 2.801.860.200 |
| 26/2/2025 | 14,88 | 14,30 | -3,31% | 14,30 | 14,91 | 14,46 | 14,27 | 14,30 | 8.063 | 3.368.469.100 |
| 25/2/2025 | 14,54 | 14,79 | +2,07% | 14,47 | 14,87 | 14,68 | 14,67 | 14,80 | 7.620 | 2.576.317.900 |
| 24/2/2025 | 15,01 | 14,49 | -3,66% | 14,49 | 15,12 | 14,76 | 14,48 | 14,67 | 11.527 | 3.147.267.900 |
| 21/2/2025 | 15,13 | 15,04 | -0,46% | 14,87 | 15,29 | 15,05 | 15,02 | 15,05 | 11.424 | 4.007.895.200 |
| 20/2/2025 | 15,04 | 15,11 | +0,67% | 14,93 | 15,22 | 15,10 | 15,10 | 15,20 | 12.123 | 4.696.149.300 |
| 19/2/2025 | 15,03 | 15,01 | -0,27% | 14,84 | 15,18 | 15,06 | 15,01 | 15,10 | 9.922 | 4.980.067.800 |
| 18/2/2025 | 15,35 | 15,05 | -3,03% | 14,98 | 15,50 | 15,12 | 15,03 | 15,05 | 8.925 | 3.888.646.300 |
| 17/2/2025 | 15,18 | 15,52 | +1,77% | 15,13 | 15,79 | 15,63 | 15,51 | 15,65 | 9.214 | 4.354.833.000 |
| 14/2/2025 | 14,93 | 15,25 | +2,90% | 14,90 | 15,43 | 15,17 | 15,24 | 15,36 | 8.774 | 5.022.584.800 |
| 13/2/2025 | 14,57 | 14,82 | +1,79% | 14,37 | 14,82 | 14,68 | 14,81 | 14,83 | 4.667 | 2.123.892.500 |
| 12/2/2025 | 14,52 | 14,56 | -0,41% | 14,28 | 14,68 | 14,54 | 14,50 | 14,56 | 15.353 | 5.467.117.500 |
| 11/2/2025 | 14,60 | 14,62 | +0,83% | 14,35 | 14,83 | 14,63 | 14,58 | 14,68 | 9.997 | 3.033.169.400 |
| 10/2/2025 | 14,35 | 14,50 | +1,05% | 14,35 | 14,74 | 14,50 | 14,50 | 14,55 | 10.336 | 4.376.074.600 |
| 7/2/2025 | 14,57 | 14,35 | -1,44% | 14,34 | 14,75 | 14,48 | 14,35 | 14,40 | 9.138 | 3.495.253.400 |
| 6/2/2025 | 14,82 | 14,56 | -1,95% | 14,54 | 14,91 | 14,68 | 14,56 | 14,63 | 6.745 | 2.574.485.400 |
| 5/2/2025 | 15,10 | 14,85 | -2,04% | 14,85 | 15,22 | 15,05 | 14,85 | 15,00 | 7.951 | 7.835.080.600 |
| 4/2/2025 | 14,87 | 15,16 | +1,81% | 14,86 | 15,25 | 15,13 | 15,16 | 15,26 | 8.112 | 4.837.181.000 |
| 3/2/2025 | 14,75 | 14,89 | -0,67% | 14,72 | 15,11 | 14,91 | 14,88 | 14,98 | 8.665 | 4.470.979.700 |
| 31/1/2025 | 15,01 | 14,99 | -0,60% | 14,91 | 15,24 | 14,99 | 14,97 | 15,05 | 7.084 | 4.954.706.800 |
| 30/1/2025 | 14,51 | 15,08 | +4,00% | 14,48 | 15,21 | 15,03 | 15,08 | 15,14 | 11.409 | 3.642.654.600 |
| 29/1/2025 | 14,84 | 14,50 | -0,96% | 14,41 | 14,90 | 14,57 | 14,50 | 14,58 | 4.687 | 2.655.441.200 |
| 28/1/2025 | 15,25 | 14,64 | -0,07% | 14,64 | 15,32 | 14,82 | 14,64 | 14,83 | 7.633 | 4.312.825.900 |
| 27/1/2025 | 14,26 | 14,65 | +2,73% | 14,19 | 14,80 | 14,59 | 14,64 | 14,77 | 10.519 | 4.567.203.700 |
| 24/1/2025 | 14,17 | 14,26 | +0,99% | 14,05 | 14,45 | 14,26 | 14,25 | 14,34 | 10.451 | 3.557.095.600 |
| 23/1/2025 | 14,21 | 14,12 | -0,56% | 14,08 | 14,41 | 14,22 | 14,10 | 14,15 | 6.839 | 3.582.882.400 |
| 22/1/2025 | 14,03 | 14,20 | +1,43% | 13,85 | 14,30 | 14,15 | 14,18 | 14,20 | 12.671 | 4.062.858.700 |
| 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 |