O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/10/2024 18,60 18,21 -1,83% 18,20 18,71 18,36 18,21 18,30 99 3.792.715
17/10/2024 18,61 18,55 +0,71% 18,47 18,72 18,59 18,55 18,72 93 3.935.665
16/10/2024 18,51 18,42 +0,05% 18,38 18,89 18,60 18,42 18,89 163 5.476.521
15/10/2024 18,30 18,41 +1,21% 18,29 18,63 18,44 18,41 18,57 129 5.911.401
14/10/2024 17,87 18,19 +1,17% 17,68 18,39 18,09 18,00 18,19 212 5.185.381
11/10/2024 18,00 17,98 -0,11% 17,60 18,00 17,85 17,80 17,98 175 4.002.207
10/10/2024 18,23 18,00 0,00% 17,73 18,23 17,90 18,00 18,12 166 4.190.536
9/10/2024 18,50 18,00 -1,42% 18,00 18,50 18,13 18,00 18,18 207 4.034.481
8/10/2024 18,38 18,26 -0,05% 18,25 18,60 18,37 18,26 18,42 103 4.261.568
7/10/2024 18,42 18,27 +0,16% 18,16 18,55 18,33 18,27 18,46 110 3.297.006
4/10/2024 18,07 18,24 +1,05% 18,07 18,55 18,36 18,24 18,46 99 3.460.724
3/10/2024 18,33 18,05 -1,58% 18,05 18,38 18,17 18,05 18,28 171 3.513.915
2/10/2024 18,34 18,34 +0,82% 18,34 18,75 18,52 18,34 18,56 138 5.706.267
1/10/2024 19,00 18,19 -2,68% 18,19 19,37 18,54 18,19 18,44 1.414 12.792.346
30/9/2024 18,52 18,69 +0,75% 18,48 18,72 18,62 18,55 18,69 81 3.239.679
26/9/2024 18,50 18,55 +0,71% 18,46 18,83 18,65 18,55 18,70 159 3.020.351
25/9/2024 18,46 18,42 -1,55% 18,42 18,85 18,53 18,42 18,61 137 3.662.041
24/9/2024 18,93 18,71 +0,11% 18,54 18,93 18,67 18,54 18,71 239 2.964.998
23/9/2024 18,58 18,69 -0,53% 18,51 18,71 18,63 18,48 18,69 91 4.397.446
20/9/2024 18,94 18,79 -1,62% 18,56 19,04 18,77 18,55 18,79 120 5.613.225
19/9/2024 19,30 19,10 -1,04% 19,09 19,31 19,19 19,10 19,25 101 5.204.314
18/9/2024 19,20 19,30 +0,52% 19,04 19,59 19,36 19,17 19,30 155 4.475.016
17/9/2024 18,69 19,20 +2,13% 18,67 19,20 19,01 18,92 19,20 109 4.093.552
16/9/2024 18,35 18,80 +1,68% 18,35 18,85 18,67 18,56 18,80 119 3.712.517
13/9/2024 18,35 18,49 +1,76% 18,35 18,75 18,53 18,49 18,59 119 5.003.771
12/9/2024 18,07 18,17 +0,55% 18,07 18,34 18,20 18,17 18,32 91 2.969.940
11/9/2024 17,96 18,07 0,00% 17,96 18,34 18,13 18,07 18,32 143 3.834.880
10/9/2024 18,05 18,07 +0,95% 17,80 18,20 18,08 18,07 18,23 82 4.077.154
9/9/2024 18,11 17,90 -0,61% 17,90 18,19 18,01 17,90 18,14 106 5.203.334
6/9/2024 17,96 18,01 -1,58% 17,81 18,35 18,12 18,01 18,24 134 5.158.823
5/9/2024 18,18 18,30 +2,18% 17,81 18,30 18,15 18,05 18,30 106 4.548.828
4/9/2024 17,63 17,91 -0,39% 17,63 18,16 17,98 17,91 18,16 132 4.185.302
3/9/2024 17,77 17,98 -1,15% 17,50 17,98 17,79 17,70 17,98 105 4.106.078
2/9/2024 18,04 18,19 +1,85% 17,58 18,19 17,85 17,57 18,19 123 4.380.397
30/8/2024 17,69 17,86 -0,39% 17,49 18,23 17,87 17,83 18,30 154 7.717.499
29/8/2024 18,20 17,93 -0,88% 17,60 18,20 17,78 17,60 17,93 116 4.294.499
28/8/2024 18,06 18,09 +0,17% 18,06 18,27 18,16 18,09 18,20 95 4.049.237
27/8/2024 17,69 18,06 +2,09% 17,33 18,45 18,14 18,06 18,26 143 5.568.954
26/8/2024 17,37 17,69 +0,91% 17,37 17,69 17,57 17,48 17,69 148 4.182.530
23/8/2024 17,57 17,53 +1,39% 17,19 17,66 17,49 17,53 17,68 123 5.056.571
22/8/2024 17,74 17,29 -1,93% 17,23 17,74 17,36 17,29 17,43 131 3.489.577
21/8/2024 17,78 17,63 +0,06% 17,34 17,78 17,52 17,51 17,63 144 4.618.194
20/8/2024 17,53 17,62 +1,50% 17,37 17,78 17,57 17,62 17,77 96 3.929.104
19/8/2024 17,56 17,36 -1,20% 17,29 17,75 17,42 17,36 17,56 151 4.743.632
16/8/2024 17,86 17,57 -0,96% 17,45 17,97 17,63 17,45 17,57 143 4.425.998
15/8/2024 18,10 17,74 -2,04% 17,73 18,10 17,87 17,74 17,95 271 3.352.093
14/8/2024 18,17 18,11 +0,67% 17,71 18,17 17,87 17,86 18,11 142 3.315.573
13/8/2024 18,30 17,99 -2,39% 17,72 18,44 17,98 17,99 18,22 157 6.003.898
12/8/2024 18,92 18,43 +0,16% 18,30 18,92 18,45 18,19 18,43 97 4.262.440
9/8/2024 18,39 18,40 -0,49% 17,95 18,88 18,59 18,40 18,88 219 5.218.881
8/8/2024 18,50 18,49 +2,61% 17,84 18,50 18,17 18,00 18,49 92 4.226.541
7/8/2024 18,10 18,02 +0,06% 17,85 18,12 17,95 17,84 18,02 119 3.903.529
6/8/2024 17,81 18,01 +1,18% 17,81 18,18 17,98 17,81 18,01 105 3.240.512
5/8/2024 18,01 17,80 -1,77% 17,48 18,01 17,76 17,80 17,97 205 4.523.863
2/8/2024 17,44 18,12 +1,57% 17,44 18,12 17,89 17,97 18,12 100 3.185.036
1/8/2024 17,40 17,84 +3,06% 17,40 17,84 17,72 17,62 17,84 132 4.954.161
31/7/2024 16,95 17,31 +1,88% 16,93 17,54 17,31 17,31 17,63 177 4.507.492
30/7/2024 17,16 16,99 -0,82% 16,65 17,16 16,88 16,90 16,99 108 3.138.072
29/7/2024 17,32 17,13 -1,32% 16,90 17,32 17,04 16,91 17,13 92 3.222.295
26/7/2024 17,02 17,36 +2,48% 16,90 17,36 17,17 17,23 17,36 92 3.528.528
25/7/2024 17,00 16,94 -1,05% 16,90 17,17 16,98 16,94 17,17 70 2.266.971
24/7/2024 17,08 17,12 +0,88% 16,95 17,15 17,05 17,03 17,12 108 3.296.736
23/7/2024 16,96 16,97 -0,99% 16,96 17,30 17,10 16,97 17,19 112 3.341.340
22/7/2024 17,14 17,14 +0,23% 16,96 17,36 17,22 17,14 17,41 162 3.459.503

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.