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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 11,96 | 11,67 | -1,52% | 11,56 | 11,96 | 11,71 | 11,67 | 11,78 | 137 | 2.770.672 |
| 2/6/2026 | 12,34 | 11,85 | -3,11% | 11,85 | 12,34 | 12,02 | 11,85 | 11,96 | 159 | 2.561.075 |
| 1/6/2026 | 12,39 | 12,23 | -0,24% | 12,14 | 12,68 | 12,29 | 12,15 | 12,23 | 163 | 4.633.391 |
| 29/5/2026 | 12,41 | 12,26 | -1,92% | 12,07 | 12,41 | 12,21 | 12,18 | 12,26 | 185 | 2.810.753 |
| 28/5/2026 | 12,44 | 12,50 | -1,19% | 12,35 | 12,79 | 12,52 | 12,40 | 12,50 | 106 | 2.149.189 |
| 27/5/2026 | 12,74 | 12,65 | -0,71% | 12,47 | 12,88 | 12,66 | 12,50 | 12,65 | 95 | 2.337.767 |
| 26/5/2026 | 13,00 | 12,74 | -2,00% | 12,52 | 13,00 | 12,70 | 12,60 | 12,74 | 215 | 2.725.628 |
| 25/5/2026 | 13,17 | 13,00 | -0,23% | 13,00 | 13,35 | 13,11 | 13,00 | 13,15 | 120 | 3.579.826 |
| 22/5/2026 | 13,41 | 13,03 | -0,99% | 13,03 | 13,41 | 13,13 | 13,03 | 13,14 | 95 | 2.506.912 |
| 21/5/2026 | 13,40 | 13,16 | -3,02% | 13,16 | 13,47 | 13,28 | 13,16 | 13,37 | 73 | 2.276.275 |
| 20/5/2026 | 13,10 | 13,57 | +3,59% | 13,02 | 13,70 | 13,50 | 13,40 | 13,57 | 96 | 2.746.745 |
| 19/5/2026 | 13,02 | 13,10 | -1,21% | 12,88 | 13,19 | 13,02 | 12,90 | 13,10 | 351 | 3.062.541 |
| 18/5/2026 | 13,42 | 13,26 | -0,15% | 13,09 | 13,43 | 13,18 | 13,12 | 13,26 | 156 | 2.732.623 |
| 15/5/2026 | 13,40 | 13,28 | -1,70% | 13,08 | 13,70 | 13,32 | 13,28 | 13,42 | 178 | 3.695.421 |
| 14/5/2026 | 13,70 | 13,51 | -0,44% | 13,51 | 13,78 | 13,64 | 13,51 | 13,68 | 170 | 3.554.013 |
| 13/5/2026 | 14,18 | 13,57 | -4,23% | 13,44 | 14,20 | 13,70 | 13,57 | 13,70 | 179 | 4.923.000 |
| 12/5/2026 | 14,30 | 14,17 | -0,35% | 13,98 | 14,44 | 14,16 | 14,06 | 14,17 | 120 | 3.466.571 |
| 11/5/2026 | 14,95 | 14,22 | -3,98% | 14,22 | 14,96 | 14,39 | 14,22 | 14,45 | 136 | 3.201.639 |
| 8/5/2026 | 15,35 | 14,81 | -2,95% | 14,49 | 15,58 | 14,91 | 14,81 | 15,00 | 216 | 6.123.803 |
| 7/5/2026 | 14,90 | 15,26 | +3,39% | 14,85 | 15,44 | 15,21 | 15,03 | 15,26 | 221 | 4.911.324 |
| 6/5/2026 | 14,77 | 14,76 | +0,89% | 14,76 | 15,23 | 14,97 | 14,76 | 14,98 | 235 | 4.607.670 |
| 5/5/2026 | 14,76 | 14,63 | +0,34% | 14,54 | 14,97 | 14,73 | 14,63 | 14,84 | 131 | 3.888.437 |
| 4/5/2026 | 14,84 | 14,58 | -2,47% | 14,58 | 15,04 | 14,75 | 14,58 | 15,08 | 386 | 10.326.178 |
| 30/4/2026 | 15,18 | 14,95 | +0,27% | 14,87 | 15,18 | 14,98 | 14,80 | 15,17 | 119 | 3.596.410 |
| 29/4/2026 | 15,15 | 14,91 | -1,45% | 14,68 | 15,15 | 14,83 | 14,86 | 14,91 | 118 | 2.611.059 |
| 28/4/2026 | 15,17 | 15,13 | -0,79% | 14,99 | 15,44 | 15,17 | 15,00 | 15,13 | 127 | 4.302.844 |
| 27/4/2026 | 15,64 | 15,25 | -1,17% | 15,25 | 15,64 | 15,38 | 15,25 | 15,43 | 103 | 4.025.422 |
| 24/4/2026 | 15,70 | 15,43 | -1,47% | 15,35 | 15,78 | 15,54 | 15,43 | 15,61 | 127 | 3.170.393 |
| 23/4/2026 | 15,85 | 15,66 | -1,14% | 15,61 | 15,98 | 15,74 | 15,66 | 15,80 | 167 | 3.113.442 |
| 22/4/2026 | 16,51 | 15,84 | -5,38% | 15,84 | 16,51 | 16,07 | 15,84 | 16,53 | 164 | 4.053.629 |
| 20/4/2026 | 16,81 | 16,74 | +0,54% | 16,51 | 16,97 | 16,70 | 16,55 | 16,74 | 82 | 2.773.355 |
| 17/4/2026 | 16,41 | 16,65 | +1,77% | 16,26 | 16,89 | 16,72 | 16,65 | 16,89 | 143 | 4.116.507 |
| 16/4/2026 | 16,26 | 16,36 | 0,00% | 16,13 | 16,63 | 16,34 | 16,13 | 16,36 | 115 | 3.325.235 |
| 15/4/2026 | 17,02 | 16,36 | -3,37% | 16,36 | 17,03 | 16,55 | 16,36 | 16,56 | 157 | 4.281.995 |
| 14/4/2026 | 16,20 | 16,93 | +3,42% | 16,20 | 16,93 | 16,72 | 16,65 | 16,93 | 105 | 3.673.534 |
| 13/4/2026 | 16,20 | 16,37 | +1,55% | 15,90 | 16,37 | 16,19 | 16,17 | 16,37 | 145 | 4.906.296 |
| 10/4/2026 | 16,65 | 16,12 | -2,77% | 16,12 | 16,70 | 16,27 | 16,12 | 16,38 | 187 | 4.181.673 |
| 9/4/2026 | 16,44 | 16,58 | -0,24% | 16,43 | 16,63 | 16,53 | 16,44 | 16,58 | 104 | 3.104.802 |
| 8/4/2026 | 16,39 | 16,62 | +3,42% | 16,31 | 16,91 | 16,53 | 16,45 | 16,62 | 183 | 3.690.704 |
| 7/4/2026 | 16,19 | 16,07 | -0,19% | 15,77 | 16,19 | 15,95 | 15,82 | 16,07 | 192 | 2.887.664 |
| 6/4/2026 | 16,78 | 16,10 | -1,71% | 16,08 | 16,78 | 16,22 | 16,10 | 16,37 | 98 | 3.396.233 |
| 2/4/2026 | 16,50 | 16,38 | -1,92% | 16,10 | 16,57 | 16,32 | 16,16 | 16,38 | 159 | 3.700.133 |
| 1/4/2026 | 16,80 | 16,70 | 0,00% | 16,50 | 16,96 | 16,70 | 16,42 | 16,70 | 202 | 6.309.303 |
| 31/3/2026 | 15,97 | 16,70 | +4,05% | 15,97 | 16,70 | 16,43 | 16,57 | 16,70 | 83 | 2.778.349 |
| 30/3/2026 | 15,68 | 16,05 | +0,63% | 15,68 | 16,34 | 16,06 | 15,86 | 16,05 | 98 | 2.763.341 |
| 27/3/2026 | 16,18 | 15,95 | -2,80% | 15,95 | 16,53 | 16,17 | 15,95 | 16,16 | 105 | 3.119.509 |
| 26/3/2026 | 16,64 | 16,41 | -3,58% | 16,37 | 16,97 | 16,55 | 16,41 | 16,56 | 214 | 3.236.375 |
| 25/3/2026 | 16,62 | 17,02 | +2,28% | 16,27 | 17,16 | 16,91 | 16,88 | 17,02 | 162 | 3.613.082 |
| 24/3/2026 | 16,90 | 16,64 | -0,95% | 16,45 | 16,94 | 16,67 | 16,64 | 16,88 | 92 | 2.742.290 |
| 23/3/2026 | 16,06 | 16,80 | +5,59% | 16,06 | 16,88 | 16,69 | 16,55 | 16,80 | 96 | 2.986.470 |
| 20/3/2026 | 16,22 | 15,91 | -3,58% | 15,66 | 16,47 | 15,92 | 15,70 | 15,91 | 171 | 3.834.766 |
| 19/3/2026 | 16,32 | 16,50 | -0,36% | 15,98 | 16,54 | 16,29 | 16,29 | 16,50 | 117 | 3.522.168 |
| 18/3/2026 | 16,22 | 16,56 | +1,85% | 16,15 | 16,65 | 16,47 | 16,40 | 16,56 | 88 | 2.851.601 |
| 17/3/2026 | 16,91 | 16,26 | -4,41% | 16,26 | 17,05 | 16,62 | 16,26 | 16,55 | 160 | 5.317.868 |
| 16/3/2026 | 17,01 | 17,01 | +1,98% | 16,98 | 17,24 | 17,06 | 17,01 | 17,15 | 100 | 4.500.372 |
| 13/3/2026 | 17,20 | 16,68 | -3,47% | 16,68 | 17,71 | 17,22 | 16,68 | 16,96 | 203 | 5.318.825 |
| 12/3/2026 | 17,51 | 17,28 | -3,57% | 17,10 | 17,71 | 17,31 | 17,28 | 17,45 | 166 | 5.654.044 |
| 11/3/2026 | 17,65 | 17,92 | -0,39% | 17,65 | 18,10 | 17,91 | 17,80 | 17,94 | 117 | 3.523.886 |
| 10/3/2026 | 18,34 | 17,99 | -2,23% | 17,73 | 18,42 | 18,02 | 17,74 | 17,99 | 137 | 4.966.464 |
| 9/3/2026 | 17,57 | 18,40 | +4,60% | 17,46 | 18,40 | 17,74 | 17,53 | 18,40 | 164 | 4.481.283 |
| 6/3/2026 | 17,80 | 17,59 | -1,84% | 17,37 | 18,15 | 17,68 | 17,45 | 17,81 | 107 | 4.096.567 |
| 5/3/2026 | 18,30 | 17,92 | -2,08% | 17,64 | 18,30 | 17,94 | 17,64 | 17,92 | 100 | 3.813.631 |
| 4/3/2026 | 17,92 | 18,30 | +1,44% | 17,92 | 18,48 | 18,26 | 18,15 | 18,38 | 252 | 4.250.761 |
| 3/3/2026 | 18,57 | 18,04 | -2,17% | 17,29 | 18,57 | 17,84 | 17,74 | 18,05 | 225 | 6.567.028 |
| 2/3/2026 | 18,20 | 18,44 | -0,91% | 17,96 | 18,47 | 18,26 | 18,20 | 18,45 | 519 | 7.309.117 |
| 27/2/2026 | 18,96 | 18,61 | -2,97% | 18,43 | 18,99 | 18,57 | 18,40 | 18,61 | 307 | 3.483.656 |
| 26/2/2026 | 19,24 | 19,18 | +0,05% | 18,63 | 19,30 | 18,96 | 18,78 | 19,18 | 142 | 4.491.434 |
| 25/2/2026 | 19,50 | 19,17 | -1,54% | 19,02 | 19,54 | 19,22 | 19,06 | 19,27 | 198 | 4.449.997 |
| 24/2/2026 | 19,23 | 19,47 | +1,62% | 19,23 | 19,55 | 19,43 | 19,36 | 19,55 | 132 | 4.669.991 |
| 23/2/2026 | 19,72 | 19,16 | -2,94% | 19,08 | 19,72 | 19,24 | 19,08 | 19,38 | 276 | 4.847.087 |
| 20/2/2026 | 19,24 | 19,74 | +1,08% | 19,11 | 19,74 | 19,43 | 19,46 | 19,74 | 99 | 4.313.342 |
| 19/2/2026 | 19,18 | 19,53 | +2,63% | 19,02 | 19,59 | 19,35 | 19,20 | 19,53 | 240 | 6.331.518 |
| 18/2/2026 | 18,90 | 19,03 | +1,98% | 18,76 | 19,10 | 18,95 | 18,79 | 19,10 | 194 | 4.393.036 |
| 13/2/2026 | 18,49 | 18,66 | -2,51% | 18,27 | 18,71 | 18,53 | 18,51 | 18,66 | 143 | 2.848.321 |
| 11/2/2026 | 18,75 | 19,14 | +1,11% | 18,75 | 19,33 | 19,09 | 18,93 | 19,14 | 211 | 5.437.386 |
| 10/2/2026 | 18,66 | 18,93 | +0,75% | 18,50 | 18,93 | 18,77 | 18,71 | 18,93 | 145 | 3.315.804 |
| 9/2/2026 | 18,65 | 18,79 | +0,64% | 18,64 | 18,89 | 18,73 | 18,64 | 18,79 | 131 | 3.798.246 |
| 6/2/2026 | 18,26 | 18,67 | +2,36% | 18,26 | 18,88 | 18,70 | 18,67 | 18,81 | 226 | 7.361.967 |
| 5/2/2026 | 18,58 | 18,24 | -2,46% | 18,15 | 18,97 | 18,57 | 18,24 | 18,49 | 192 | 4.700.401 |
| 4/2/2026 | 18,72 | 18,70 | -0,64% | 18,25 | 18,93 | 18,58 | 18,50 | 18,70 | 357 | 3.706.513 |
| 3/2/2026 | 18,95 | 18,82 | -1,77% | 18,80 | 19,33 | 19,09 | 18,82 | 19,03 | 180 | 3.822.435 |
| 2/2/2026 | 18,74 | 19,16 | +3,29% | 18,49 | 19,16 | 18,87 | 18,87 | 19,16 | 232 | 5.515.566 |
| 30/1/2026 | 18,82 | 18,55 | -2,42% | 18,52 | 19,17 | 18,68 | 18,55 | 18,81 | 139 | 4.600.433 |
| 29/1/2026 | 19,31 | 19,01 | -1,50% | 18,51 | 19,31 | 18,85 | 18,78 | 19,01 | 223 | 5.969.997 |
| 28/1/2026 | 18,43 | 19,30 | +0,68% | 18,43 | 19,30 | 18,99 | 18,92 | 19,30 | 237 | 5.060.885 |
| 27/1/2026 | 18,39 | 19,17 | +3,57% | 18,08 | 19,17 | 18,84 | 19,00 | 19,17 | 173 | 5.205.971 |
| 26/1/2026 | 18,17 | 18,51 | +0,87% | 17,79 | 18,51 | 18,22 | 18,31 | 18,52 | 171 | 5.080.900 |
| 23/1/2026 | 17,97 | 18,35 | +1,16% | 17,62 | 18,35 | 18,10 | 18,07 | 18,35 | 195 | 5.460.249 |
| 22/1/2026 | 17,21 | 18,14 | +4,43% | 17,00 | 18,14 | 17,81 | 17,87 | 18,14 | 237 | 6.469.513 |
| 21/1/2026 | 16,80 | 17,37 | +5,53% | 16,67 | 17,37 | 17,07 | 17,06 | 17,37 | 171 | 3.958.284 |
| 20/1/2026 | 16,41 | 16,46 | +0,98% | 16,14 | 16,80 | 16,41 | 16,46 | 16,67 | 576 | 3.649.553 |
| 19/1/2026 | 16,23 | 16,30 | -0,79% | 16,15 | 16,63 | 16,44 | 16,30 | 16,47 | 95 | 3.323.819 |
| 16/1/2026 | 16,85 | 16,43 | -1,50% | 16,11 | 16,85 | 16,39 | 16,30 | 16,43 | 128 | 4.992.695 |
| 15/1/2026 | 17,03 | 16,68 | -1,94% | 16,68 | 17,10 | 16,88 | 16,68 | 16,87 | 208 | 5.260.793 |
| 14/1/2026 | 16,88 | 17,01 | +2,72% | 16,64 | 17,14 | 16,91 | 16,86 | 17,01 | 160 | 3.852.855 |
| 13/1/2026 | 16,65 | 16,56 | -2,07% | 16,40 | 17,00 | 16,63 | 16,40 | 16,56 | 168 | 4.856.306 |
| 12/1/2026 | 17,55 | 16,91 | -4,89% | 16,91 | 17,71 | 17,18 | 16,91 | 17,10 | 202 | 5.000.209 |
| 9/1/2026 | 17,15 | 17,78 | +4,96% | 16,87 | 17,78 | 17,41 | 17,48 | 17,78 | 128 | 3.646.311 |
| 8/1/2026 | 16,68 | 16,94 | +1,38% | 16,63 | 17,13 | 16,86 | 16,94 | 17,13 | 148 | 4.358.443 |
| 7/1/2026 | 16,86 | 16,71 | -1,01% | 16,35 | 16,86 | 16,57 | 16,48 | 16,71 | 153 | 5.307.553 |
| 6/1/2026 | 16,72 | 16,88 | +1,08% | 16,59 | 17,01 | 16,78 | 16,74 | 16,88 | 157 | 5.087.450 |
| 5/1/2026 | 16,06 | 16,70 | +4,38% | 15,94 | 16,70 | 16,41 | 16,57 | 16,70 | 232 | 5.047.330 |
| 2/1/2026 | 16,17 | 16,00 | 0,00% | 15,88 | 16,60 | 16,07 | 16,00 | 16,09 | 167 | 5.251.533 |
| 30/12/2025 | 16,05 | 16,00 | +0,63% | 16,00 | 16,26 | 16,14 | 16,00 | 16,16 | 117 | 3.558.250 |
| 29/12/2025 | 15,91 | 15,90 | -2,15% | 15,74 | 16,08 | 15,95 | 15,90 | 16,07 | 136 | 3.860.009 |
| 26/12/2025 | 15,99 | 16,25 | +0,93% | 15,66 | 16,25 | 15,91 | 15,86 | 16,25 | 131 | 3.274.788 |
| 23/12/2025 | 15,60 | 16,10 | +3,21% | 15,59 | 16,10 | 15,89 | 15,89 | 16,10 | 199 | 4.182.281 |
| 22/12/2025 | 15,66 | 15,60 | -2,44% | 15,47 | 15,91 | 15,61 | 15,50 | 15,63 | 162 | 5.394.285 |
| 19/12/2025 | 16,06 | 15,99 | +0,57% | 15,80 | 16,06 | 15,93 | 15,85 | 15,99 | 181 | 4.925.700 |
| 18/12/2025 | 16,05 | 15,90 | 0,00% | 15,81 | 16,08 | 15,93 | 15,90 | 16,05 | 197 | 5.195.916 |
| 17/12/2025 | 16,73 | 15,90 | -15,02% | 15,90 | 16,73 | 16,15 | 15,90 | 16,01 | 276 | 5.869.642 |
| 16/12/2025 | 19,20 | 18,71 | -1,89% | 18,67 | 19,20 | 18,85 | 18,71 | 18,92 | 179 | 6.674.061 |
| 15/12/2025 | 19,39 | 19,07 | -0,31% | 19,04 | 19,39 | 19,14 | 19,01 | 19,07 | 121 | 4.486.395 |
| 12/12/2025 | 19,35 | 19,13 | -0,26% | 18,83 | 19,35 | 19,04 | 18,92 | 19,13 | 145 | 4.017.958 |
| 11/12/2025 | 18,89 | 19,18 | +2,57% | 18,71 | 19,18 | 19,00 | 18,95 | 19,19 | 74 | 3.139.301 |
| 10/12/2025 | 19,08 | 18,70 | -1,63% | 18,70 | 19,19 | 18,87 | 18,70 | 18,86 | 151 | 6.389.764 |
| 9/12/2025 | 18,82 | 19,01 | +0,37% | 18,09 | 19,01 | 18,59 | 18,86 | 19,01 | 223 | 10.745.871 |
| 8/12/2025 | 18,36 | 18,94 | +3,05% | 18,36 | 19,07 | 18,89 | 18,71 | 18,94 | 169 | 6.205.303 |
| 5/12/2025 | 19,83 | 18,38 | -7,55% | 18,36 | 19,83 | 18,85 | 18,35 | 18,55 | 314 | 6.723.338 |
| 4/12/2025 | 19,48 | 19,88 | +3,01% | 19,31 | 20,10 | 19,85 | 19,81 | 19,88 | 215 | 5.118.578 |