Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

GP Investments, Ltd. (GPIV33.SA)

3.9200
+0.0100
+(0.26%)
At close: April 25 at 5:07:42 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.96003.96003.87003.92003.92003,416
Apr 24, 20253.95003.95003.86003.91003.91004,154
Apr 23, 20253.95003.95003.83003.91003.91005,351
Apr 22, 20253.96003.96003.82003.90003.90004,524
Apr 17, 20253.83003.96003.83003.90003.90005,700
Apr 16, 20253.93003.94003.81003.90003.90004,847
Apr 15, 20253.90003.96003.79003.96003.96006,312
Apr 14, 20253.90003.95003.79003.90003.90008,198
Apr 11, 20253.96003.97003.81003.89003.89006,344
Apr 10, 20253.94003.96003.81003.96003.96008,280
Apr 9, 20253.71003.99003.71003.98003.980014,839
Apr 8, 20253.66004.01003.60004.01004.010023,545
Apr 7, 20253.67003.82003.67003.81003.81005,256
Apr 4, 20253.80003.80003.64003.78003.78006,639
Apr 3, 20253.74003.83003.67003.83003.83009,546
Apr 2, 20253.81003.83003.66003.82003.82007,925
Apr 1, 20253.54003.85003.45003.81003.810061,128
Mar 31, 20253.69003.89003.49003.53003.530044,487
Mar 28, 20253.94003.94003.62003.68003.680011,111
Mar 27, 20253.76003.96003.56003.96003.960013,420
Mar 26, 20253.66003.93003.52003.63003.630011,002
Mar 25, 20253.93003.93003.65003.65003.650015,425
Mar 24, 20253.68003.94003.66003.94003.94001,663
Mar 21, 20253.97003.97003.69003.78003.780014,305
Mar 20, 20253.92004.00003.71003.98003.980097,377
Mar 19, 20253.97004.01003.91003.91003.91004,005
Mar 18, 20254.02004.02003.89003.99003.99003,976
Mar 17, 20253.89004.12003.89003.99003.99007,348
Mar 14, 20254.05004.16003.88003.88003.88005,850
Mar 13, 20254.22004.24004.02004.02004.02004,167
Mar 12, 20254.42004.42004.16004.24004.240012,279
Mar 11, 20254.20004.45004.09004.45004.450045,871
Mar 10, 20253.89004.22003.89004.22004.220022,741
Mar 7, 20254.10004.10003.96003.96003.960010,100
Mar 6, 20254.04004.05004.00004.05004.05002,777
Mar 5, 20254.05004.05004.00004.04004.04003,532
Feb 28, 20253.90004.09003.80004.09004.090090,846
Feb 27, 20253.71003.90003.58003.90003.900020,648
Feb 26, 20253.67003.89003.67003.70003.70006,423
Feb 25, 20253.75003.84003.71003.71003.71004,006
Feb 24, 20253.95003.97003.76003.76003.760028,959
Feb 21, 20254.01004.02003.92003.96003.96002,744
Feb 20, 20254.04004.04003.96004.02004.02002,214
Feb 19, 20254.06004.06003.99004.04004.04003,043
Feb 18, 20253.86004.00003.86004.00004.000023,329
Feb 17, 20253.94003.99003.85003.85003.850024,980
Feb 14, 20254.05004.05003.94004.00004.000010,085
Feb 13, 20254.05004.06003.91004.05004.050011,802
Feb 12, 20253.90004.05003.89004.00004.000053,735
Feb 11, 20253.89003.95003.89003.90003.90002,273
Feb 10, 20254.11004.11003.88003.89003.890022,704
Feb 7, 20254.08004.12003.95004.12004.120010,879
Feb 6, 20253.92004.08003.92004.08004.08007,382
Feb 5, 20254.12004.12004.00004.00004.00002,106
Feb 4, 20253.86004.12003.86004.12004.120093,416
Feb 3, 20253.83003.99003.83003.86003.86009,420
Jan 31, 20253.92004.00003.86003.86003.86004,825
Jan 30, 20253.91004.01003.89004.01004.01005,633
Jan 29, 20254.09004.10003.93003.93003.93003,330
Jan 28, 20254.10004.10003.92004.10004.10004,889
Jan 27, 20253.89004.12003.82004.08004.080028,954
Jan 24, 20253.89004.05003.89003.89003.89005,651
Jan 23, 20253.82004.06003.82003.96003.96006,551
Jan 22, 20253.87004.09003.87003.89003.89008,061
Jan 21, 20254.04004.09003.88003.89003.89006,991
Jan 20, 20253.92004.13003.92004.13004.130033,357
Jan 17, 20253.91004.00003.88004.00004.000032,338
Jan 16, 20253.99003.99003.92003.93003.93002,632
Jan 15, 20253.94004.00003.93003.98003.98002,635
Jan 14, 20253.93004.01003.93003.95003.95002,779
Jan 13, 20254.02004.02003.92004.02004.020021,640
Jan 10, 20253.95003.99003.81003.99003.99008,370
Jan 9, 20254.01004.02003.82003.94003.94009,401
Jan 8, 20253.81004.02003.80003.95003.950010,429
Jan 7, 20254.04004.04003.90003.92003.92006,528
Jan 6, 20254.05004.05003.93004.04004.04004,873
Jan 3, 20253.83004.04003.82004.04004.040030,930
Jan 2, 20253.78003.90003.78003.90003.90004,587
Dec 30, 20243.80003.90003.76003.76003.760017,887
Dec 27, 20243.80003.90003.73003.73003.730010,394
Dec 26, 20243.97003.97003.75003.75003.75003,139
Dec 23, 20244.04004.04003.92003.93003.93008,040
Dec 20, 20244.08004.09003.84004.04004.040012,945
Dec 19, 20244.08004.08003.95004.05004.050028,911
Dec 18, 20243.78004.00003.78004.00004.000013,484
Dec 17, 20243.87004.07003.73003.73003.730014,538
Dec 16, 20244.13004.14003.81003.81003.810013,037
Dec 13, 20244.14004.14004.05004.14004.14005,116
Dec 12, 20244.13004.14003.91004.11004.110011,383
Dec 11, 20244.04004.11003.59004.11004.1100202,421
Dec 10, 20243.76003.95003.76003.81003.81004,632
Dec 9, 20244.01004.15003.77003.77003.77008,291
Dec 6, 20243.80004.08003.80004.01004.010040,269
Dec 5, 20244.03004.03003.86003.86003.86003,219
Dec 4, 20243.86004.04003.84004.00004.0000109,191
Dec 3, 20243.78004.04003.73004.00004.000018,316
Dec 2, 20243.84003.98003.71003.71003.710035,800
Nov 29, 20243.91004.05003.82003.86003.860022,034
Nov 28, 20243.94004.10003.93003.98003.98007,325
Nov 27, 20243.97004.11003.93003.93003.93006,141
Nov 26, 20244.04004.11004.02004.06004.06004,517
Nov 25, 20243.98004.11003.94004.00004.0000593,974
Nov 22, 20243.90003.98003.90003.98003.980021,149
Nov 21, 20243.97003.97003.90003.94003.940069,256
Nov 19, 20243.88003.98003.88003.98003.980016,729
Nov 18, 20243.96003.96003.88003.95003.950012,575
Nov 14, 20243.72003.98003.72003.96003.960024,823
Nov 13, 20243.82003.98003.80003.97003.970018,962
Nov 12, 20243.95003.95003.72003.80003.800025,985
Nov 11, 20243.98003.98003.73003.93003.930015,409
Nov 8, 20243.91003.99003.71003.99003.990045,226
Nov 7, 20243.92003.92003.68003.92003.920010,303
Nov 6, 20243.82003.92003.82003.91003.91003,109
Nov 5, 20243.89003.92003.84003.91003.910017,677
Nov 4, 20243.71003.98003.71003.80003.800040,625
Nov 1, 20243.96003.99003.80003.99003.990013,160
Oct 31, 20243.78004.00003.65004.00004.000034,908
Oct 30, 20243.77003.80003.65003.65003.650034,305
Oct 29, 20243.81003.81003.73003.80003.800023,464
Oct 28, 20243.79003.84003.73003.73003.730021,328
Oct 25, 20243.75003.88003.72003.75003.750018,343
Oct 24, 20243.98003.98003.75003.75003.750016,969
Oct 23, 20243.88003.93003.82003.93003.930024,910
Oct 22, 20243.85003.88003.82003.88003.88002,355
Oct 21, 20243.87003.90003.82003.85003.8500381
Oct 18, 20243.98003.98003.83003.83003.830033,021
Oct 17, 20243.89003.99003.85003.99003.990024,866
Oct 16, 20243.98003.98003.85003.85003.850035,765
Oct 15, 20243.91003.94003.88003.94003.94006,794
Oct 14, 20244.04004.04003.88003.88003.880021,315
Oct 11, 20244.04004.04003.96004.04004.04007,340
Oct 10, 20244.00004.02003.93004.02004.02007,578
Oct 9, 20244.04004.06003.96004.02004.020035,755
Oct 8, 20243.97004.04003.97004.04004.04004,203
Oct 7, 20244.19004.19003.97003.99003.990015,985
Oct 4, 20244.20004.20004.01004.01004.010030,348
Oct 3, 20244.13004.20004.09004.19004.190034,020
Oct 2, 20244.63004.63004.20004.20004.200043,619
Oct 1, 20245.28005.28004.25004.45004.450076,803
Sep 30, 20244.31005.28004.25005.28005.280022,808
Sep 27, 20244.30004.45004.28004.34004.340014,943
Sep 26, 20244.30004.47004.26004.30004.300039,418
Sep 25, 20244.18004.32004.18004.30004.300024,854
Sep 24, 20244.12004.20004.03004.20004.20006,282
Sep 23, 20244.10004.10004.10004.10004.10003
Sep 20, 20244.17004.17004.03004.10004.100010,643
Sep 19, 20244.19004.19004.13004.17004.17002,310
Sep 18, 20244.19004.19004.08004.16004.16005,297
Sep 17, 20244.05004.20004.05004.20004.20001,801
Sep 16, 20244.08004.08004.03004.08004.0800317
Sep 13, 20244.14004.14003.95004.08004.08004,516
Sep 12, 20244.14004.14004.00004.05004.0500878
Sep 11, 20244.08004.12003.99004.05004.05003,862
Sep 10, 20244.07004.10004.00004.05004.050022,114
Sep 9, 20244.13004.17004.06004.15004.15007,621
Sep 6, 20244.10004.17004.03004.17004.17007,527
Sep 5, 20244.07004.12004.07004.10004.10001,055
Sep 4, 20244.14004.14004.00004.12004.12003,873
Sep 3, 20244.06004.16003.92004.14004.14001,943
Sep 2, 20244.00004.06003.89004.03004.030012,479
Aug 30, 20244.10004.13003.98004.00004.000027,579
Aug 29, 20244.31004.31004.01004.17004.17009,827
Aug 28, 20244.05004.32003.90004.32004.320020,467
Aug 27, 20244.00004.14003.95004.14004.14003,027
Aug 26, 20244.10004.10003.87004.00004.00009,470
Aug 23, 20243.77004.14003.77003.95003.95006,349,860
Aug 22, 20243.81003.92003.74003.81003.810021,494
Aug 21, 20243.90003.93003.75003.81003.810051,757
Aug 20, 20243.92003.92003.90003.92003.9200502
Aug 19, 20243.85003.92003.83003.92003.92001,014,577
Aug 16, 20243.74003.85003.59003.85003.85006,678
Aug 15, 20243.79003.82003.68003.82003.820013,060
Aug 14, 20243.62003.79003.62003.76003.76005,440
Aug 13, 20243.79003.79003.65003.67003.67004,045
Aug 12, 20243.81003.81003.66003.66003.66005,178
Aug 9, 20243.80003.80003.69003.80003.80001,408
Aug 8, 20243.79003.79003.70003.75003.75004,693
Aug 7, 20243.70003.76003.70003.76003.76001,181
Aug 6, 20243.78003.79003.64003.76003.76002,866
Aug 5, 20243.68003.75003.64003.64003.64001,056
Aug 2, 20243.71003.75003.69003.69003.69002,431
Aug 1, 20243.77003.79003.68003.74003.74004,781
Jul 31, 20243.80003.83003.74003.80003.80008,471
Jul 30, 20243.80003.82003.66003.80003.80006,993
Jul 29, 20243.61003.80003.58003.80003.800019,649
Jul 26, 20243.65003.75003.62003.74003.740040,789
Jul 25, 20243.57003.65003.51003.65003.650039,031
Jul 24, 20243.43003.54003.40003.53003.530033,647
Jul 23, 20243.39003.51003.25003.50003.500025,261
Jul 22, 20243.30003.35003.20003.35003.350028,149
Jul 19, 20243.22003.28003.17003.22003.220016,918
Jul 18, 20243.47003.49003.26003.26003.260044,554
Jul 17, 20243.38003.48003.26003.48003.480015,667
Jul 16, 20243.35003.47003.20003.38003.380022,633
Jul 15, 20243.50003.57003.24003.24003.240042,927
Jul 12, 20243.61003.67003.45003.52003.520022,991
Jul 11, 20243.77003.77003.67003.70003.70004,178
Jul 10, 20243.90003.90003.66003.66003.660019,260
Jul 9, 20243.71003.89003.71003.89003.89006,585
Jul 8, 20243.90003.90003.72003.79003.79007,333
Jul 5, 20243.84003.84003.72003.80003.800011,185
Jul 4, 20243.90003.90003.77003.84003.84005,607
Jul 3, 20243.82003.83003.78003.78003.78001,894
Jul 2, 20243.90003.90003.75003.84003.8400608
Jul 1, 20243.80003.80003.55003.72003.720019,395
Jun 28, 20243.69003.89003.67003.89003.89002,219
Jun 27, 20243.68003.68003.51003.65003.650014,549
Jun 26, 20243.59003.62003.56003.59003.590019,016
Jun 25, 20243.72003.72003.59003.59003.59008,660
Jun 24, 20243.63003.74003.63003.73003.730012,614
Jun 21, 20243.51003.70003.51003.63003.630016,327
Jun 20, 20243.90003.90003.53003.53003.5300266,782
Jun 19, 20243.90003.90003.67003.67003.670023,307
Jun 18, 20243.78003.91003.73003.80003.800030,600
Jun 17, 20243.84003.84003.70003.78003.7800574,692
Jun 14, 20243.69003.97003.65003.84003.840015,861
Jun 13, 20243.98003.98003.68003.68003.680015,578
Jun 12, 20243.86004.00003.70003.75003.750034,283
Jun 11, 20243.80003.86003.75003.85003.850014,364
Jun 10, 20243.83003.87003.72003.80003.800031,393
Jun 7, 20243.99003.99003.79003.79003.79002,821,787
Jun 6, 20244.05004.05003.82003.90003.90004,565,535
Jun 5, 20244.05004.05003.94004.05004.050023,953
Jun 4, 20243.85004.10003.79004.07004.07004,057,482
Jun 3, 20243.90003.90003.81003.87003.870030,468
May 31, 20244.05004.05003.78003.90003.900069,546
May 29, 20244.02004.02003.98003.98003.980017,935
May 28, 20244.14004.17004.06004.08004.080013,675
May 27, 20244.05004.15004.05004.10004.100036,242
May 24, 20244.05004.14004.00004.14004.140019,603
May 23, 20243.97004.05003.97004.04004.04006,004,122
May 22, 20244.04004.08003.99003.99003.99008,007,724
May 21, 20243.96004.08003.96004.04004.040022,112
May 20, 20244.01004.20003.98003.98003.9800129,056
May 17, 20244.05004.18003.99004.10004.100029,886
May 16, 20243.99004.10003.90004.10004.100093,408
May 15, 20243.92004.00003.78003.99003.990079,599
May 14, 20243.99004.00003.91004.00004.000012,958
May 13, 20243.99004.00003.86004.00004.000022,475
May 10, 20243.97003.97003.91003.95003.950016,996
May 9, 20244.00004.00003.91003.99003.990010,363
May 8, 20244.01004.01003.88003.99003.990018,188
May 7, 20244.03004.03003.82003.99003.990058,892
May 6, 20244.00004.02003.82004.02004.020012,000
May 3, 20244.09004.09003.89004.05004.050038,229
May 2, 20244.00004.18003.81004.05004.050059,982
Apr 30, 20244.00004.00003.79003.95003.950011,380
Apr 29, 20243.96003.99003.78003.98003.980029,569
Apr 26, 20243.60003.95003.60003.87003.870055,179
Apr 25, 20243.93003.93003.76003.85003.850025,586