O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
24/10/2025 18,77 18,82 +0,43% 18,69 19,10 18,86 18,81 18,86 5.868 3.184.184.600
23/10/2025 18,70 18,74 +0,75% 18,51 18,75 18,64 18,64 18,74 4.534 3.772.510.500
22/10/2025 18,72 18,60 -0,48% 18,45 18,77 18,56 18,59 18,60 4.271 2.987.500.900
21/10/2025 18,72 18,69 -0,27% 18,58 18,95 18,71 18,66 18,71 5.214 3.241.951.100
20/10/2025 18,80 18,74 +0,21% 18,58 18,87 18,73 18,74 18,75 12.822 9.899.102.600
17/10/2025 18,19 18,70 +2,13% 18,19 18,78 18,59 18,61 18,70 9.298 6.250.642.400
16/10/2025 18,59 18,31 -1,51% 18,26 18,59 18,36 18,27 18,32 6.600 3.447.036.500
15/10/2025 18,24 18,59 +1,31% 18,17 18,64 18,50 18,57 18,59 10.727 6.111.020.700
14/10/2025 18,45 18,35 -0,81% 18,25 18,51 18,33 18,25 18,35 5.789 2.761.655.000
13/10/2025 18,43 18,50 +1,15% 18,28 18,75 18,51 18,50 18,54 5.111 2.928.795.900
10/10/2025 18,47 18,29 -0,33% 18,14 18,51 18,28 18,17 18,30 6.368 3.637.341.900
9/10/2025 18,75 18,35 -2,34% 18,21 18,95 18,38 18,29 18,38 6.930 4.109.281.600
8/10/2025 18,48 18,79 +1,73% 18,36 18,92 18,78 18,78 18,79 11.105 5.615.835.900
7/10/2025 19,13 18,47 -3,85% 18,39 19,15 18,64 18,36 18,47 9.904 6.456.751.600
6/10/2025 19,40 19,21 -0,67% 19,16 19,46 19,25 19,18 19,24 7.420 4.042.201.100
3/10/2025 19,18 19,34 +1,31% 19,02 19,49 19,34 19,29 19,37 7.708 5.915.923.200
2/10/2025 19,30 19,09 -0,68% 18,90 19,30 19,02 19,03 19,11 10.640 6.363.614.800
1/10/2025 19,06 19,22 +1,69% 19,00 19,57 19,19 19,20 19,23 11.782 8.836.172.300
30/9/2025 18,76 18,90 +0,64% 18,67 19,23 18,86 18,90 18,91 6.597 5.543.248.700
29/9/2025 18,64 18,78 +1,46% 18,49 18,92 18,77 18,78 18,80 4.790 3.299.674.400
26/9/2025 18,26 18,51 +1,26% 18,26 18,62 18,48 18,51 18,54 5.053 2.272.125.800
25/9/2025 18,39 18,28 -0,71% 18,16 18,48 18,29 18,27 18,37 7.062 3.949.754.800
24/9/2025 18,41 18,41 -0,22% 18,38 18,58 18,47 18,40 18,49 4.911 4.641.401.700
23/9/2025 18,20 18,45 +1,37% 18,20 18,62 18,46 18,43 18,47 5.634 5.597.059.000
22/9/2025 18,28 18,20 0,00% 17,87 18,29 18,15 18,19 18,21 5.055 2.489.613.100
19/9/2025 18,13 18,20 -0,60% 18,13 18,48 18,26 18,19 18,34 5.220 4.366.385.400
18/9/2025 18,21 18,31 +0,33% 18,07 18,41 18,26 18,30 18,38 4.678 2.365.229.300
17/9/2025 18,20 18,25 +0,83% 17,96 18,55 18,31 18,25 18,34 2.803 1.876.243.300
16/9/2025 18,07 18,10 +0,50% 18,01 18,28 18,12 18,08 18,18 4.495 2.988.111.500
15/9/2025 17,84 18,01 +0,50% 17,84 18,22 18,07 18,00 18,10 3.998 1.746.982.800
12/9/2025 17,65 17,92 +0,73% 17,65 17,93 17,84 17,81 17,92 4.162 1.893.417.600
11/9/2025 17,56 17,79 +0,51% 17,56 18,04 17,79 17,74 17,79 2.528 1.349.529.900
10/9/2025 17,42 17,70 +0,80% 17,42 17,85 17,71 17,69 17,75 3.929 2.011.646.600
9/9/2025 17,55 17,56 -0,62% 17,38 17,77 17,50 17,42 17,57 4.674 2.821.198.300
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

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.