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.

GGPS3F - GPS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 18,87 18,66 -0,48% 18,63 19,12 18,79 18,66 18,94 145 4.546.529
23/10/2025 18,55 18,75 +0,81% 18,48 18,85 18,66 18,56 18,75 104 3.352.520
22/10/2025 18,87 18,60 -0,85% 18,48 18,87 18,59 18,42 18,60 209 5.151.073
21/10/2025 18,50 18,76 -0,58% 18,50 18,88 18,70 18,52 18,76 112 4.188.688
20/10/2025 18,08 18,87 +1,89% 18,03 18,87 18,71 18,64 18,87 146 5.715.411
17/10/2025 18,31 18,52 +0,82% 18,28 18,81 18,56 18,52 18,71 125 4.150.292
16/10/2025 18,40 18,37 -0,11% 18,18 18,56 18,37 18,18 18,37 95 4.351.402
15/10/2025 18,41 18,39 +0,77% 18,26 18,60 18,45 18,39 18,60 82 3.764.576
14/10/2025 18,61 18,25 -2,20% 18,25 18,61 18,33 18,25 18,53 172 4.271.777
13/10/2025 18,33 18,66 +3,38% 18,26 18,73 18,52 18,42 18,66 119 5.300.111
10/10/2025 18,36 18,05 -1,10% 18,05 18,48 18,23 18,05 18,39 162 4.473.783
9/10/2025 18,90 18,25 -2,14% 18,23 18,94 18,42 18,25 18,41 114 4.273.498
8/10/2025 18,74 18,65 +0,65% 18,42 18,92 18,75 18,65 18,92 90 4.082.538
7/10/2025 19,01 18,53 -2,93% 18,40 19,20 18,66 18,40 18,53 119 5.040.823
6/10/2025 19,41 19,09 -0,83% 19,09 19,43 19,22 19,09 19,30 80 3.244.544
3/10/2025 19,10 19,25 +1,10% 19,01 19,49 19,26 19,25 19,38 167 5.412.737
2/10/2025 19,26 19,04 -1,45% 18,90 19,27 19,05 19,01 19,17 219 5.746.204
1/10/2025 19,46 19,32 +1,68% 19,01 19,54 19,22 19,20 19,32 474 9.782.987
30/9/2025 18,78 19,00 +1,50% 18,64 19,12 18,86 18,78 19,00 309 4.707.452
29/9/2025 18,48 18,72 +1,41% 18,48 18,92 18,76 18,72 18,77 253 17.812.133
26/9/2025 18,28 18,46 +0,16% 18,24 18,62 18,51 18,45 18,57 270 17.947.048
25/9/2025 18,39 18,43 -0,75% 18,15 18,51 18,30 18,20 18,43 97 3.727.863
24/9/2025 18,62 18,57 -0,05% 18,35 18,62 18,50 18,36 18,57 80 3.392.042
23/9/2025 18,38 18,58 +2,71% 18,34 18,61 18,50 18,33 18,58 113 2.633.405
22/9/2025 18,20 18,09 -1,84% 17,85 18,30 18,10 18,09 18,26 174 4.632.252
19/9/2025 18,51 18,43 -0,22% 18,23 18,51 18,35 18,23 18,43 102 4.032.185
18/9/2025 18,40 18,47 +0,38% 18,11 18,48 18,33 18,20 18,47 145 3.574.572
17/9/2025 18,27 18,40 +0,82% 18,19 18,52 18,32 18,21 18,40 91 4.508.468
16/9/2025 18,20 18,25 +0,27% 18,01 18,27 18,18 18,01 18,25 163 4.201.976
15/9/2025 18,07 18,20 +0,28% 17,95 18,20 18,10 17,96 18,20 76 3.938.766
12/9/2025 17,80 18,15 +1,68% 17,61 18,15 17,90 17,82 18,15 79 2.799.241
11/9/2025 17,78 17,85 -0,39% 17,64 18,03 17,79 17,64 17,85 110 2.552.396
10/9/2025 17,56 17,92 +1,82% 17,51 17,92 17,75 17,71 17,92 161 2.860.102
9/9/2025 17,67 17,60 -0,79% 17,40 17,81 17,53 17,53 17,60 94 2.893.636
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

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.