Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche GPS Participacoes e Empr... ON
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 13,51 | -0,35 | -2,53% | 13,73 | 14,04 | 13,51 | 1.919 |
| 25 Mar 2025 | 13,86 | 0,21 | 1,54% | 13,61 | 13,99 | 13,61 | 1.744 |
| 24 Mar 2025 | 13,65 | -0,27 | -1,94% | 13,91 | 14,11 | 13,65 | 2.081 |
| 21 Mar 2025 | 13,92 | 0,11 | 0,80% | 14,54 | 14,55 | 13,90 | 2.171 |
| 20 Mar 2025 | 13,81 | -0,20 | -1,43% | 14,12 | 14,12 | 13,81 | 2.411 |
| 19 Mar 2025 | 14,01 | 0,05 | 0,36% | 14,04 | 14,43 | 14,01 | 1.928 |
| 18 Mar 2025 | 13,96 | -0,24 | -1,69% | 13,91 | 14,24 | 13,91 | 1.562 |
| 17 Mar 2025 | 14,20 | -0,22 | -1,53% | 14,47 | 14,64 | 14,20 | 2.469 |
| 14 Mar 2025 | 14,42 | 0,80 | 5,87% | 13,95 | 14,45 | 13,85 | 2.446 |
| 13 Mar 2025 | 13,62 | 0,45 | 3,42% | 13,37 | 13,82 | 13,01 | 3.171 |
| 12 Mar 2025 | 13,17 | -0,32 | -2,37% | 13,75 | 13,81 | 13,17 | 2.379 |
| 11 Mar 2025 | 13,49 | -0,14 | -1,03% | 13,71 | 13,77 | 13,49 | 2.992 |
| 10 Mar 2025 | 13,63 | -0,06 | -0,44% | 13,83 | 13,83 | 13,46 | 1.970 |
| 07 Mar 2025 | 13,69 | 0,37 | 2,78% | 13,46 | 13,78 | 13,13 | 3.219 |
| 06 Mar 2025 | 13,32 | -0,26 | -1,91% | 13,24 | 13,72 | 13,24 | 2.416 |
| 05 Mar 2025 | 13,58 | 0,09 | 0,67% | 13,98 | 13,98 | 13,28 | 2.673 |
| 28 Feb 2025 | 13,49 | -0,95 | -6,58% | 14,51 | 14,51 | 13,49 | 4.442 |
| 27 Feb 2025 | 14,44 | 0,19 | 1,33% | 14,29 | 14,48 | 14,16 | 2.751 |
| 26 Feb 2025 | 14,25 | -0,43 | -2,93% | 14,63 | 14,95 | 14,23 | 2.279 |
| 25 Feb 2025 | 14,68 | -0,06 | -0,41% | 14,58 | 14,89 | 14,46 | 2.173 |
| 24 Feb 2025 | 14,74 | -0,42 | -2,77% | 15,20 | 15,20 | 14,60 | 1.282 |
| 21 Feb 2025 | 15,16 | 0,11 | 0,73% | 15,23 | 15,33 | 14,86 | 2.063 |
| 20 Feb 2025 | 15,05 | -0,03 | -0,20% | 15,11 | 15,24 | 15,00 | 1.380 |
| 19 Feb 2025 | 15,08 | -0,12 | -0,79% | 15,14 | 15,21 | 14,88 | 2.696 |
| 18 Feb 2025 | 15,20 | 0,00 | 0,00% | 15,30 | 15,46 | 14,99 | 2.244 |
| 17 Feb 2025 | 15,20 | 0,03 | 0,20% | 15,15 | 15,83 | 15,15 | 1.954 |
| 14 Feb 2025 | 15,17 | 0,52 | 3,55% | 14,64 | 15,35 | 14,64 | 1.826 |
| 13 Feb 2025 | 14,65 | 0,16 | 1,10% | 14,44 | 14,76 | 14,39 | 1.093 |
| 12 Feb 2025 | 14,49 | -0,02 | -0,14% | 14,60 | 14,71 | 14,38 | 1.953 |
| 11 Feb 2025 | 14,51 | 0,08 | 0,55% | 14,39 | 14,79 | 14,37 | 1.676 |
| 10 Feb 2025 | 14,43 | 0,15 | 1,05% | 14,48 | 14,73 | 14,40 | 1.658 |
| 07 Feb 2025 | 14,28 | -0,18 | -1,24% | 14,70 | 14,75 | 14,28 | 2.060 |
| 06 Feb 2025 | 14,46 | -0,34 | -2,30% | 14,99 | 14,99 | 14,46 | 1.950 |
| 05 Feb 2025 | 14,80 | -0,53 | -3,46% | 15,02 | 15,23 | 14,80 | 2.587 |
| 04 Feb 2025 | 15,33 | 0,28 | 1,86% | 15,11 | 15,33 | 14,89 | 2.660 |
| 03 Feb 2025 | 15,05 | 0,15 | 1,01% | 14,73 | 15,07 | 14,70 | 3.032 |
| 31 Gen 2025 | 14,90 | -0,05 | -0,33% | 15,26 | 15,26 | 14,89 | 2.147 |
| 30 Gen 2025 | 14,95 | 0,51 | 3,53% | 14,35 | 15,26 | 14,35 | 1.833 |
| 29 Gen 2025 | 14,44 | -0,36 | -2,43% | 14,23 | 14,79 | 14,23 | 2.439 |
| 28 Gen 2025 | 14,80 | 0,17 | 1,16% | 14,83 | 15,30 | 14,65 | 2.983 |
| 27 Gen 2025 | 14,63 | 0,28 | 1,95% | 14,26 | 14,80 | 14,26 | 2.435 |
| 24 Gen 2025 | 14,35 | 0,33 | 2,35% | 14,02 | 14,41 | 14,02 | 2.072 |
| 23 Gen 2025 | 14,02 | -0,09 | -0,64% | 14,38 | 14,44 | 14,00 | 2.499 |
| 22 Gen 2025 | 14,11 | -0,32 | -2,22% | 14,00 | 14,37 | 13,90 | 2.792 |
| 21 Gen 2025 | 14,43 | -0,32 | -2,17% | 14,01 | 14,43 | 13,51 | 2.287 |
| 20 Gen 2025 | 14,75 | 0,87 | 6,27% | 13,83 | 14,75 | 13,63 | 1.635 |
| 17 Gen 2025 | 13,88 | 0,14 | 1,02% | 14,11 | 14,11 | 13,60 | 1.937 |
| 16 Gen 2025 | 13,74 | -0,35 | -2,48% | 14,54 | 14,54 | 13,55 | 2.151 |
| 15 Gen 2025 | 14,09 | 0,23 | 1,66% | 14,06 | 14,31 | 13,75 | 3.253 |
| 14 Gen 2025 | 13,86 | 0,07 | 0,51% | 13,80 | 14,05 | 13,78 | 2.050 |
| 13 Gen 2025 | 13,79 | -0,37 | -2,61% | 14,10 | 14,15 | 13,79 | 2.184 |
| 10 Gen 2025 | 14,16 | -0,64 | -4,32% | 15,07 | 15,07 | 14,03 | 2.049 |
| 09 Gen 2025 | 14,80 | 0,49 | 3,42% | 14,49 | 14,80 | 14,28 | 1.396 |
| 08 Gen 2025 | 14,31 | -0,48 | -3,25% | 15,00 | 15,00 | 14,03 | 2.373 |
| 07 Gen 2025 | 14,79 | 0,57 | 4,01% | 14,56 | 14,96 | 14,38 | 2.949 |
| 06 Gen 2025 | 14,22 | 0,54 | 3,95% | 14,02 | 14,53 | 13,98 | 2.233 |
| 03 Gen 2025 | 13,68 | 0,08 | 0,59% | 14,09 | 14,24 | 13,68 | 2.766 |
| 02 Gen 2025 | 13,60 | -0,54 | -3,82% | 14,03 | 14,06 | 13,55 | 3.082 |
| 30 Dic 2024 | 14,14 | -0,10 | -0,70% | 14,35 | 14,35 | 13,90 | 2.367 |
| 27 Dic 2024 | 14,24 | 0,44 | 3,19% | 14,22 | 14,24 | 14,01 | 2.029 |
