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.
GGPS3F - GPS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 17,95 | 17,74 | -1,22% | 17,74 | 18,11 | 17,88 | 17,74 | 17,98 | 97 | 3.727.592 |
| 5/9/2025 | 17,45 | 17,96 | +2,63% | 17,45 | 18,21 | 18,00 | 17,96 | 18,22 | 121 | 3.932.949 |
| 4/9/2025 | 17,29 | 17,50 | +1,10% | 17,28 | 17,61 | 17,43 | 17,29 | 17,50 | 118 | 2.342.638 |
| 3/9/2025 | 17,30 | 17,31 | +2,00% | 17,00 | 17,31 | 17,20 | 17,05 | 17,31 | 96 | 2.240.628 |
| 2/9/2025 | 17,28 | 16,97 | -1,62% | 16,63 | 17,28 | 17,01 | 16,97 | 17,36 | 113 | 3.515.852 |
| 1/9/2025 | 17,28 | 17,25 | +0,29% | 17,06 | 17,37 | 17,18 | 16,95 | 17,25 | 149 | 3.192.005 |
| 29/8/2025 | 17,43 | 17,20 | -2,27% | 17,18 | 17,49 | 17,31 | 17,20 | 17,50 | 87 | 3.414.828 |
| 28/8/2025 | 17,22 | 17,60 | +1,27% | 17,21 | 17,60 | 17,49 | 17,41 | 17,60 | 219 | 4.409.749 |
| 27/8/2025 | 16,52 | 17,38 | +5,33% | 16,52 | 17,38 | 17,12 | 17,08 | 17,38 | 172 | 4.981.094 |
| 26/8/2025 | 16,77 | 16,50 | -2,83% | 16,42 | 16,94 | 16,60 | 16,43 | 16,50 | 180 | 3.155.953 |
| 25/8/2025 | 16,75 | 16,98 | +1,43% | 16,75 | 17,01 | 16,87 | 16,76 | 16,98 | 55 | 2.338.284 |
| 22/8/2025 | 16,59 | 16,74 | +1,45% | 16,54 | 16,93 | 16,74 | 16,74 | 16,88 | 130 | 4.404.276 |
| 21/8/2025 | 16,16 | 16,50 | +0,98% | 16,15 | 16,61 | 16,45 | 16,50 | 16,60 | 183 | 3.965.852 |
| 20/8/2025 | 16,79 | 16,34 | -2,04% | 16,34 | 16,94 | 16,49 | 16,34 | 16,50 | 85 | 3.160.075 |
| 19/8/2025 | 16,89 | 16,68 | -0,77% | 16,34 | 16,89 | 16,53 | 16,39 | 16,68 | 85 | 4.142.664 |
| 18/8/2025 | 16,37 | 16,81 | +3,77% | 16,30 | 17,09 | 16,90 | 16,81 | 16,93 | 224 | 6.053.134 |
| 15/8/2025 | 16,30 | 16,20 | -0,49% | 16,14 | 16,45 | 16,28 | 16,20 | 16,33 | 128 | 2.892.575 |
| 14/8/2025 | 16,16 | 16,28 | +1,31% | 15,95 | 16,50 | 16,19 | 16,09 | 16,28 | 217 | 3.802.323 |
| 13/8/2025 | 14,84 | 16,07 | +6,56% | 14,84 | 16,38 | 15,80 | 16,07 | 16,18 | 415 | 10.888.883 |
| 12/8/2025 | 14,35 | 15,08 | +6,05% | 14,35 | 15,08 | 14,85 | 14,93 | 15,08 | 91 | 3.346.367 |
| 11/8/2025 | 14,33 | 14,22 | -1,73% | 14,21 | 14,45 | 14,29 | 14,22 | 14,38 | 157 | 4.263.659 |
| 8/8/2025 | 14,51 | 14,47 | -0,96% | 14,31 | 14,68 | 14,48 | 14,33 | 14,47 | 93 | 2.611.041 |
| 7/8/2025 | 14,51 | 14,61 | +0,14% | 14,46 | 14,77 | 14,62 | 14,61 | 14,70 | 66 | 2.600.416 |
| 6/8/2025 | 14,18 | 14,59 | +3,26% | 14,11 | 14,73 | 14,57 | 14,59 | 14,73 | 63 | 2.300.906 |
| 5/8/2025 | 14,34 | 14,13 | +0,21% | 14,10 | 14,43 | 14,18 | 14,13 | 14,20 | 62 | 1.842.647 |
| 4/8/2025 | 14,31 | 14,10 | -4,41% | 14,01 | 14,73 | 14,21 | 14,09 | 14,30 | 101 | 1.984.487 |
| 1/8/2025 | 14,16 | 14,75 | +4,02% | 14,13 | 14,75 | 14,46 | 14,14 | 14,75 | 90 | 3.087.506 |
| 31/7/2025 | 14,17 | 14,18 | -1,60% | 14,01 | 14,27 | 14,15 | 14,01 | 14,18 | 77 | 2.580.821 |
| 30/7/2025 | 14,29 | 14,41 | +0,42% | 14,18 | 14,58 | 14,39 | 14,41 | 14,53 | 64 | 1.952.259 |
| 29/7/2025 | 14,64 | 14,35 | +1,70% | 14,10 | 14,64 | 14,26 | 14,19 | 14,35 | 89 | 2.143.620 |
| 28/7/2025 | 14,52 | 14,11 | -3,22% | 14,11 | 14,52 | 14,22 | 14,11 | 14,26 | 107 | 3.431.669 |
| 25/7/2025 | 14,36 | 14,58 | +1,82% | 14,30 | 14,63 | 14,46 | 14,38 | 14,58 | 72 | 2.694.673 |
| 24/7/2025 | 14,96 | 14,32 | -3,50% | 14,23 | 14,96 | 14,37 | 14,32 | 14,56 | 133 | 3.557.499 |
| 23/7/2025 | 14,77 | 14,84 | +0,41% | 14,53 | 14,91 | 14,76 | 14,62 | 14,84 | 107 | 2.364.423 |
| 22/7/2025 | 14,97 | 14,78 | -0,81% | 14,54 | 15,07 | 14,75 | 14,54 | 14,78 | 251 | 3.281.591 |
| 21/7/2025 | 15,13 | 14,90 | -1,00% | 14,90 | 15,32 | 15,01 | 14,90 | 15,09 | 79 | 2.945.034 |
| 18/7/2025 | 15,24 | 15,05 | -3,09% | 14,97 | 15,41 | 15,11 | 15,05 | 15,26 | 141 | 4.839.746 |
| 17/7/2025 | 15,15 | 15,53 | +1,11% | 15,15 | 15,69 | 15,46 | 15,47 | 15,53 | 119 | 3.652.461 |
| 16/7/2025 | 15,40 | 15,36 | +0,39% | 15,16 | 15,40 | 15,31 | 15,25 | 15,36 | 148 | 2.881.755 |
| 15/7/2025 | 15,36 | 15,30 | -2,30% | 15,23 | 15,82 | 15,41 | 15,30 | 15,51 | 177 | 3.057.428 |
| 14/7/2025 | 15,59 | 15,66 | +0,77% | 15,45 | 15,84 | 15,62 | 15,50 | 15,66 | 181 | 2.568.632 |
| 11/7/2025 | 15,97 | 15,54 | -2,51% | 15,54 | 15,97 | 15,66 | 15,54 | 15,80 | 137 | 3.032.142 |
| 10/7/2025 | 16,03 | 15,94 | -2,09% | 15,62 | 16,17 | 15,89 | 15,94 | 16,00 | 128 | 5.087.048 |
| 9/7/2025 | 16,48 | 16,28 | -0,49% | 16,11 | 16,49 | 16,31 | 16,09 | 16,28 | 118 | 4.522.820 |
| 8/7/2025 | 16,37 | 16,36 | +0,62% | 16,35 | 16,66 | 16,45 | 16,36 | 16,48 | 125 | 4.167.161 |
| 7/7/2025 | 16,41 | 16,26 | +0,12% | 16,26 | 16,68 | 16,40 | 16,26 | 16,38 | 271 | 4.434.576 |
| 4/7/2025 | 16,28 | 16,24 | +1,00% | 16,13 | 16,59 | 16,36 | 16,24 | 16,59 | 87 | 2.895.189 |
| 3/7/2025 | 15,93 | 16,08 | +1,64% | 15,93 | 16,44 | 16,20 | 16,08 | 16,29 | 132 | 4.643.768 |
| 2/7/2025 | 15,86 | 15,82 | +0,19% | 15,79 | 16,24 | 15,92 | 15,82 | 15,89 | 242 | 4.321.133 |
| 1/7/2025 | 15,82 | 15,79 | -1,07% | 15,79 | 16,02 | 15,86 | 15,79 | 16,02 | 163 | 4.773.561 |
| 30/6/2025 | 15,23 | 15,96 | +5,21% | 15,06 | 15,96 | 15,74 | 15,77 | 15,96 | 161 | 5.515.440 |
| 27/6/2025 | 15,47 | 15,17 | -2,07% | 15,11 | 15,51 | 15,32 | 15,17 | 15,36 | 68 | 3.272.404 |
| 26/6/2025 | 15,20 | 15,49 | +3,20% | 15,20 | 15,54 | 15,43 | 15,42 | 15,49 | 150 | 4.539.526 |
| 25/6/2025 | 15,31 | 15,01 | -2,72% | 15,01 | 15,45 | 15,20 | 15,01 | 15,35 | 122 | 4.248.791 |
| 24/6/2025 | 14,91 | 15,43 | +2,46% | 14,91 | 15,43 | 15,26 | 15,23 | 15,43 | 98 | 4.251.447 |
| 23/6/2025 | 15,57 | 15,06 | -2,40% | 14,75 | 15,57 | 14,99 | 14,83 | 15,06 | 203 | 3.219.649 |
| 20/6/2025 | 15,34 | 15,43 | -0,13% | 14,96 | 15,43 | 15,22 | 15,02 | 15,43 | 118 | 4.602.721 |
| 18/6/2025 | 15,38 | 15,45 | -0,64% | 15,22 | 15,53 | 15,38 | 15,21 | 15,45 | 132 | 3.940.281 |
| 17/6/2025 | 15,50 | 15,55 | +0,97% | 15,37 | 15,55 | 15,49 | 15,48 | 15,55 | 128 | 4.289.249 |
| 16/6/2025 | 14,81 | 15,40 | +3,91% | 14,81 | 15,67 | 15,40 | 15,40 | 15,46 | 129 | 4.101.458 |
| 13/6/2025 | 15,02 | 14,82 | -1,46% | 14,78 | 15,20 | 14,93 | 14,82 | 15,00 | 145 | 3.710.820 |
| 12/6/2025 | 14,87 | 15,04 | +1,97% | 14,61 | 15,04 | 14,91 | 14,78 | 15,04 | 101 | 3.970.045 |
| 11/6/2025 | 15,23 | 14,75 | -1,99% | 14,75 | 15,23 | 14,86 | 14,75 | 14,93 | 107 | 4.110.779 |
| 10/6/2025 | 15,00 | 15,05 | +1,35% | 14,99 | 15,24 | 15,12 | 15,05 | 15,23 | 88 | 2.421.009 |
| 9/6/2025 | 15,01 | 14,85 | -2,94% | 14,57 | 15,12 | 14,83 | 14,85 | 15,09 | 141 | 5.581.766 |
| 6/6/2025 | 15,51 | 15,30 | -0,33% | 15,04 | 15,64 | 15,24 | 15,06 | 15,30 | 256 | 3.214.397 |
| 5/6/2025 | 15,26 | 15,35 | +1,59% | 14,79 | 15,49 | 15,28 | 15,18 | 15,35 | 106 | 2.415.807 |
| 4/6/2025 | 15,50 | 15,11 | -1,37% | 15,11 | 15,69 | 15,30 | 15,11 | 15,37 | 150 | 3.868.666 |
| 3/6/2025 | 15,04 | 15,32 | +1,79% | 14,83 | 15,48 | 15,26 | 15,32 | 15,46 | 162 | 2.644.305 |
| 2/6/2025 | 15,07 | 15,05 | +0,60% | 14,75 | 15,07 | 14,93 | 14,89 | 15,05 | 67 | 2.232.262 |
| 30/5/2025 | 15,33 | 14,96 | -0,93% | 14,76 | 15,33 | 14,93 | 14,96 | 15,06 | 123 | 4.653.380 |
| 29/5/2025 | 15,34 | 15,10 | -0,98% | 15,00 | 15,51 | 15,20 | 15,10 | 15,33 | 120 | 2.772.475 |
| 28/5/2025 | 15,14 | 15,25 | +1,94% | 15,08 | 15,44 | 15,23 | 15,25 | 15,34 | 149 | 4.362.184 |
| 27/5/2025 | 15,28 | 14,96 | -2,09% | 14,96 | 15,28 | 15,10 | 14,96 | 15,15 | 98 | 2.805.338 |
| 26/5/2025 | 14,84 | 15,28 | +3,87% | 14,76 | 15,28 | 14,95 | 14,92 | 15,28 | 71 | 2.226.091 |
| 23/5/2025 | 14,51 | 14,71 | -1,54% | 14,49 | 14,93 | 14,71 | 14,71 | 14,80 | 127 | 4.329.046 |
| 22/5/2025 | 14,80 | 14,94 | -0,66% | 14,67 | 15,06 | 14,84 | 14,76 | 14,94 | 154 | 4.269.057 |
| 21/5/2025 | 15,50 | 15,04 | -4,02% | 14,54 | 15,50 | 14,91 | 14,68 | 15,04 | 250 | 6.511.863 |
| 20/5/2025 | 15,78 | 15,67 | +1,29% | 15,35 | 15,88 | 15,59 | 15,67 | 15,88 | 171 | 2.740.810 |
| 19/5/2025 | 15,40 | 15,47 | -1,28% | 15,40 | 15,80 | 15,58 | 15,47 | 15,69 | 113 | 4.094.384 |
| 16/5/2025 | 15,61 | 15,67 | +0,38% | 15,29 | 15,67 | 15,53 | 15,42 | 15,67 | 158 | 4.517.747 |
| 15/5/2025 | 15,82 | 15,61 | +0,06% | 15,46 | 15,82 | 15,58 | 15,48 | 15,61 | 117 | 2.629.678 |
| 14/5/2025 | 15,70 | 15,60 | -1,70% | 15,39 | 15,87 | 15,60 | 15,39 | 15,60 | 88 | 2.811.844 |
| 13/5/2025 | 15,04 | 15,87 | +5,80% | 15,04 | 15,98 | 15,74 | 15,60 | 15,87 | 168 | 5.297.589 |
| 12/5/2025 | 15,42 | 15,00 | -1,45% | 15,00 | 15,45 | 15,16 | 15,00 | 15,20 | 120 | 2.698.365 |
| 9/5/2025 | 15,13 | 15,22 | -0,33% | 14,60 | 15,45 | 15,13 | 15,22 | 15,45 | 111 | 3.613.759 |
| 8/5/2025 | 14,97 | 15,27 | +2,90% | 14,97 | 15,59 | 15,29 | 15,08 | 15,37 | 92 | 3.416.175 |
| 7/5/2025 | 14,80 | 14,84 | -0,13% | 14,62 | 14,84 | 14,75 | 14,66 | 14,84 | 64 | 2.171.565 |
| 6/5/2025 | 14,91 | 14,86 | -1,52% | 14,72 | 15,17 | 14,90 | 14,71 | 14,86 | 137 | 2.436.423 |
| 5/5/2025 | 15,20 | 15,09 | +1,14% | 14,85 | 15,31 | 15,04 | 14,85 | 15,09 | 146 | 2.507.321 |
| 2/5/2025 | 14,93 | 14,92 | -1,26% | 14,92 | 15,26 | 15,08 | 14,92 | 15,16 | 92 | 3.272.713 |
| 29/4/2025 | 14,46 | 15,11 | +1,61% | 14,46 | 15,28 | 15,15 | 15,11 | 15,29 | 179 | 2.672.629 |
| 28/4/2025 | 15,13 | 14,87 | -0,80% | 14,87 | 15,20 | 15,00 | 14,87 | 15,03 | 65 | 2.339.154 |
| 25/4/2025 | 15,02 | 14,99 | +1,08% | 14,75 | 15,14 | 15,01 | 14,99 | 15,15 | 105 | 3.140.378 |
| 24/4/2025 | 14,37 | 14,83 | +2,70% | 14,23 | 15,04 | 14,70 | 14,83 | 14,90 | 132 | 4.153.427 |
| 23/4/2025 | 14,65 | 14,44 | +3,07% | 14,07 | 14,65 | 14,35 | 14,24 | 14,44 | 83 | 2.639.011 |
| 22/4/2025 | 14,22 | 14,01 | -2,16% | 13,76 | 14,37 | 14,02 | 13,74 | 14,01 | 111 | 3.738.703 |
| 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 |