O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

GGPS3F - GPS - ON ED NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 13,34 14,32 +2,80% 13,34 14,36 14,08 14,12 14,32 146 3.431.821
16/4/2025 13,27 13,93 +3,26% 13,27 13,93 13,81 13,71 13,93 103 3.042.347
15/4/2025 13,02 13,49 -0,44% 13,02 13,81 13,65 13,49 13,75 95 3.353.839
14/4/2025 13,19 13,55 +3,12% 13,19 13,62 13,39 13,37 13,55 112 3.149.852
11/4/2025 13,05 13,14 +1,08% 12,56 13,23 12,93 13,13 13,21 103 2.507.566
10/4/2025 12,55 13,00 +1,25% 12,55 13,21 13,03 13,00 13,21 231 2.862.834
9/4/2025 12,79 12,84 +1,34% 12,50 13,05 12,80 12,84 13,17 123 3.627.804
8/4/2025 12,93 12,67 -2,54% 12,67 13,22 12,93 12,67 12,92 266 2.189.533
7/4/2025 13,10 13,00 -1,96% 12,71 13,29 12,95 13,00 13,20 156 3.907.099
4/4/2025 13,91 13,26 -4,12% 13,10 13,91 13,26 13,18 13,26 109 2.438.067
3/4/2025 13,93 13,83 +2,83% 13,55 14,08 13,83 13,68 13,83 315 3.532.487
2/4/2025 13,54 13,45 -0,30% 13,39 13,67 13,50 13,45 13,67 80 2.286.884
1/4/2025 13,16 13,49 +1,73% 13,01 13,49 13,29 13,40 13,49 105 3.161.037
31/3/2025 13,85 13,26 -3,35% 13,03 13,85 13,28 13,21 13,26 135 2.965.502
28/3/2025 14,07 13,72 -2,35% 13,72 14,13 13,86 13,72 13,75 300 2.600.474
27/3/2025 13,56 14,05 +4,00% 13,50 14,05 13,80 13,80 14,05 78 2.901.109
26/3/2025 13,73 13,51 -1,53% 13,51 14,04 13,73 13,51 13,73 131 2.634.976
25/3/2025 13,61 13,72 +0,51% 13,61 13,99 13,80 13,72 13,87 104 2.409.309
24/3/2025 13,91 13,65 -1,94% 13,65 14,11 13,78 13,65 13,76 261 2.868.901
21/3/2025 14,54 13,92 +0,80% 13,90 14,55 14,02 13,92 14,07 91 3.043.946
20/3/2025 14,12 13,81 -1,43% 13,81 14,12 13,93 13,81 13,91 188 3.359.556
19/3/2025 14,04 14,01 +0,36% 14,01 14,43 14,13 14,01 14,22 289 2.725.522
18/3/2025 13,91 13,96 -1,69% 13,91 14,24 14,01 13,96 14,17 189 2.189.278
17/3/2025 14,47 14,20 -1,53% 14,20 14,64 14,36 14,20 14,47 91 3.546.008
14/3/2025 13,95 14,42 +5,87% 13,85 14,45 14,24 14,42 14,50 113 3.483.767
13/3/2025 13,37 13,62 +3,42% 13,01 13,82 13,49 13,62 13,77 225 4.277.960
12/3/2025 13,75 13,17 -3,16% 13,17 13,81 13,38 13,17 13,43 137 3.185.184
11/3/2025 13,71 13,60 -0,80% 13,49 13,77 13,63 13,60 13,80 193 4.164.688
10/3/2025 13,83 13,71 +0,15% 13,46 13,83 13,60 13,60 13,71 249 2.747.542
7/3/2025 13,46 13,69 +2,78% 13,13 13,78 13,52 13,66 13,69 214 4.352.663
6/3/2025 13,24 13,32 -1,91% 13,24 13,72 13,46 13,32 13,52 152 3.253.318
5/3/2025 13,98 13,58 +0,67% 13,28 13,98 13,51 13,30 13,58 240 3.612.505
28/2/2025 14,51 13,49 -6,58% 13,49 14,51 13,76 13,49 13,71 428 6.114.940
27/2/2025 14,29 14,44 +1,33% 14,16 14,48 14,34 14,22 14,44 144 3.945.597
26/2/2025 14,63 14,25 -2,93% 14,23 14,95 14,46 14,25 14,42 138 3.297.385
25/2/2025 14,58 14,68 -0,41% 14,46 14,89 14,66 14,68 14,89 128 3.186.525
24/2/2025 15,20 14,74 -2,77% 14,60 15,20 14,78 14,60 14,74 186 1.895.074
21/2/2025 15,23 15,16 +0,73% 14,86 15,33 15,06 14,94 15,16 148 3.107.513
20/2/2025 15,11 15,05 -0,20% 15,00 15,24 15,11 15,05 15,26 63 2.085.942
19/2/2025 15,14 15,08 -0,79% 14,88 15,21 15,08 15,08 15,18 100 4.066.499
18/2/2025 15,30 15,20 0,00% 14,99 15,46 15,17 14,88 15,20 115 3.405.310
17/2/2025 15,15 15,20 +0,20% 15,15 15,83 15,56 15,20 15,83 122 3.040.448
14/2/2025 14,64 15,17 +3,55% 14,64 15,35 15,15 15,17 15,27 109 2.766.887
13/2/2025 14,44 14,65 +1,10% 14,39 14,76 14,61 14,65 14,83 126 1.597.914
12/2/2025 14,60 14,49 -0,14% 14,38 14,71 14,53 14,49 14,71 82 2.838.855
11/2/2025 14,39 14,51 +0,55% 14,37 14,79 14,59 14,51 14,73 143 2.446.536
10/2/2025 14,48 14,43 +1,05% 14,40 14,73 14,48 14,43 14,55 118 2.402.290
7/2/2025 14,70 14,28 -1,24% 14,28 14,75 14,46 14,28 14,49 154 2.980.667
6/2/2025 14,99 14,46 -2,30% 14,46 14,99 14,61 14,46 14,69 174 2.850.871
5/2/2025 15,02 14,80 -3,46% 14,80 15,23 15,01 14,80 15,07 179 3.884.555
4/2/2025 15,11 15,33 +1,86% 14,89 15,33 15,14 15,09 15,33 126 4.028.663
3/2/2025 14,73 15,05 +1,01% 14,70 15,07 14,89 14,86 15,05 192 4.517.652
31/1/2025 15,26 14,90 -0,33% 14,89 15,26 15,00 14,90 15,06 117 3.270.941
30/1/2025 14,35 14,95 +3,53% 14,35 15,26 15,02 14,95 15,21 277 2.754.445
29/1/2025 14,23 14,44 -2,43% 14,23 14,79 14,57 14,44 14,65 188 3.554.130
28/1/2025 14,83 14,80 +1,16% 14,65 15,30 14,92 14,65 14,80 119 4.451.766
27/1/2025 14,26 14,63 +1,95% 14,26 14,80 14,60 14,63 14,75 84 3.557.327
24/1/2025 14,02 14,35 +2,35% 14,02 14,41 14,26 14,14 14,35 357 2.955.545
23/1/2025 14,38 14,02 -0,64% 14,00 14,44 14,18 14,02 14,06 119 3.544.837
22/1/2025 14,00 14,11 -2,22% 13,90 14,37 14,15 14,11 14,37 166 3.951.203
21/1/2025 14,01 14,43 -2,17% 13,51 14,43 13,88 14,43 14,55 97 3.175.599
20/1/2025 13,83 14,75 +6,27% 13,63 14,75 13,93 13,70 14,75 80 2.278.050
17/1/2025 14,11 13,88 +1,02% 13,60 14,11 13,88 13,74 13,88 138 2.689.126
16/1/2025 14,54 13,74 -2,48% 13,55 14,54 13,74 13,74 13,87 111 2.955.666
15/1/2025 14,06 14,09 +1,66% 13,75 14,31 14,01 14,09 14,28 140 4.559.055
14/1/2025 13,80 13,86 +0,51% 13,78 14,05 13,91 13,86 14,03 79 2.852.811
13/1/2025 14,10 13,79 -2,61% 13,79 14,15 13,91 13,78 14,00 89 3.039.349
10/1/2025 15,07 14,16 -4,32% 14,03 15,07 14,26 14,03 14,16 165 2.926.175
9/1/2025 14,49 14,80 +3,42% 14,28 14,80 14,55 14,30 14,80 87 2.032.283
8/1/2025 15,00 14,31 -3,25% 14,03 15,00 14,43 14,31 14,54 92 3.426.484
7/1/2025 14,56 14,79 +4,01% 14,38 14,96 14,79 14,79 14,90 325 4.364.298
6/1/2025 14,02 14,22 +3,95% 13,98 14,53 14,34 14,22 14,50 121 3.203.590
3/1/2025 14,09 13,68 +0,59% 13,68 14,24 13,94 13,68 13,95 107 3.856.140
2/1/2025 14,03 13,60 -3,82% 13,55 14,06 13,82 13,60 14,01 284 4.261.669
30/12/2024 14,35 14,14 -0,70% 13,90 14,35 14,02 13,92 14,14 103 3.320.893
27/12/2024 14,22 14,24 +3,19% 14,01 14,24 14,12 14,01 14,24 125 2.866.544
26/12/2024 14,15 13,80 -3,43% 13,80 14,22 14,02 13,80 14,23 230 4.204.993
23/12/2024 14,71 14,29 -1,45% 14,05 14,71 14,32 14,10 14,29 108 3.742.642
20/12/2024 14,44 14,50 -0,55% 14,31 14,99 14,66 14,47 14,68 318 6.350.266
19/12/2024 14,30 14,58 +2,46% 14,21 14,66 14,51 14,39 14,58 321 4.336.048
18/12/2024 14,87 14,23 -5,76% 14,16 14,87 14,42 14,23 14,32 158 5.325.997
17/12/2024 14,55 15,10 +3,50% 14,55 15,10 14,80 14,70 15,10 177 4.683.500
16/12/2024 15,07 14,59 -2,93% 14,59 15,22 14,85 14,59 14,77 318 3.810.642
13/12/2024 15,59 15,03 -2,59% 15,03 15,59 15,27 15,03 15,30 126 4.294.010
12/12/2024 16,76 15,43 -4,16% 15,43 16,76 15,68 15,43 15,65 218 5.043.044
11/12/2024 16,00 16,10 +0,37% 15,95 16,80 16,19 16,10 16,18 156 5.322.451
10/12/2024 16,02 16,04 +1,71% 15,88 16,22 16,06 16,04 16,05 118 4.146.970
9/12/2024 15,79 15,77 -0,69% 15,76 16,29 15,92 15,77 15,97 177 4.450.345
6/12/2024 16,00 15,88 -1,73% 15,88 16,31 16,04 15,88 16,00 270 4.671.812
5/12/2024 15,82 16,16 +1,64% 15,82 16,44 16,24 16,16 16,35 111 3.019.636
4/12/2024 15,62 15,90 0,00% 15,62 16,09 15,90 15,72 15,90 272 4.730.124
3/12/2024 16,12 15,90 -1,79% 15,60 16,28 16,00 15,90 15,95 134 4.168.363
2/12/2024 16,20 16,19 +0,75% 15,93 16,36 16,09 16,18 16,19 160 3.752.781
29/11/2024 16,43 16,07 +0,69% 15,85 16,43 16,07 16,07 16,32 280 6.111.447
28/11/2024 16,84 15,96 -5,17% 15,96 16,88 16,27 15,96 16,66 333 6.556.910
27/11/2024 17,82 16,83 -4,05% 16,75 17,82 17,10 16,83 17,08 320 5.568.135
26/11/2024 17,29 17,54 +1,10% 17,27 17,77 17,49 17,51 17,79 115 4.857.805
25/11/2024 17,27 17,35 -1,03% 17,27 17,71 17,54 17,35 17,65 208 5.354.967
22/11/2024 17,49 17,53 -1,24% 17,20 17,67 17,44 17,27 17,53 185 5.419.484
21/11/2024 17,86 17,75 -0,06% 17,50 17,94 17,67 17,43 17,93 145 4.065.798
19/11/2024 17,58 17,76 +2,60% 17,50 18,01 17,85 17,76 18,01 184 2.890.327
18/11/2024 17,71 17,31 -1,48% 17,31 18,01 17,69 17,31 17,65 182 4.650.827
14/11/2024 17,58 17,57 -0,34% 17,38 17,93 17,71 17,57 17,85 226 5.773.312
13/11/2024 17,59 17,63 -0,96% 17,30 17,77 17,48 17,46 17,63 312 6.955.539
12/11/2024 17,01 17,80 +6,08% 16,57 17,87 17,55 17,16 17,80 299 8.340.403
11/11/2024 16,71 16,78 +0,72% 16,54 16,78 16,69 16,64 16,78 171 3.542.849
8/11/2024 16,87 16,66 0,00% 16,63 16,88 16,74 16,66 16,85 89 3.443.075
7/11/2024 17,21 16,66 -2,57% 16,66 17,43 16,98 16,66 16,95 261 4.894.130
6/11/2024 16,79 17,10 +1,42% 16,49 17,34 16,92 17,10 17,36 140 4.665.064
5/11/2024 16,99 16,86 +0,12% 16,77 17,08 16,91 16,85 17,06 114 3.171.900
4/11/2024 16,74 16,84 +1,02% 16,73 17,20 16,97 16,84 17,06 105 4.014.790
1/11/2024 17,36 16,67 -2,06% 16,67 17,36 16,95 16,67 16,85 1.347 8.339.226
31/10/2024 17,49 17,02 -1,85% 17,02 17,49 17,10 17,02 17,23 171 3.912.955
30/10/2024 17,28 17,34 +0,70% 17,07 17,49 17,23 17,06 17,34 162 5.134.578
29/10/2024 17,20 17,22 -0,40% 17,20 17,42 17,29 17,22 17,42 141 4.337.323
28/10/2024 17,84 17,29 -1,37% 17,29 17,84 17,43 17,29 17,48 120 2.888.846
25/10/2024 17,76 17,53 -1,13% 17,38 17,77 17,54 17,36 17,53 97 3.206.680
24/10/2024 17,68 17,73 -1,66% 17,50 18,02 17,71 17,73 17,91 163 6.340.447
23/10/2024 17,62 18,03 +0,90% 17,62 18,15 17,90 17,83 18,03 159 6.979.748
22/10/2024 18,09 17,87 -1,81% 17,83 18,19 17,94 17,87 17,99 176 3.807.187
21/10/2024 18,36 18,20 -0,05% 18,20 18,44 18,32 18,20 18,40 315 4.944.671

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.