O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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 NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
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

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.