B3 · GGPS3 · stock
GPS Participações e Empreendimentos S.A. (GGPS3) stock price history
Every B3 trading session of GPS Participações e Empreendimentos S.A. from Apr 28, 2021 to Sep 28, 2026: 1,354 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GGPS3 adjusted close, 2021 to 2026
- R$19.55
- All time high, 2026
- R$19.65
- 52 week high, R$10.86 low
- 1,354
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GGPS3 key facts
- GPS Participações e Empreendimentos S.A. (GGPS3) closed at R$12.13 on Sep 28, 2026 on B3.
- GGPS3's all time high close is R$19.55, set on Feb 20, 2026; its all time low close is R$8.61 on Jul 1, 2022.
- GGPS3's 52 week range is R$10.86 to R$19.65.
- GGPS3 returned -26.0% over the year to Sep 28, 2026 and -14.1% over five years.
- Since Apr 28, 2021 GGPS3 returned +13%, +2.2% a year compounded.
- GGPS3's deepest drawdown was -47.6% from Jul 29, 2021 to Jul 1, 2022.
- DataCedar holds 1,354 daily sessions of GGPS3 history from Apr 28, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GGPS3 price chart, 2021 to 2026
GGPS3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +2.4% |
| 6 months | -24.7% |
| Year to date | -24.9% |
| 1 year | -26.0% |
| 3 years | -16.4% |
| 5 years | -14.1% |
| 10 years | n/a |
| Since Apr 28, 2021 | +12.6% |
| Compound annual growth, 5.4 years | +2.2% |
GGPS3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$19.55 on Feb 20, 2026
- All time low close
- R$8.61 on Jul 1, 2022
- 52 week high
- R$19.65 on Feb 20, 2026
- 52 week low
- R$10.86 on Aug 11, 2026
- Deepest drawdown
- -47.6% from Jul 29, 2021 to Jul 1, 2022, recovered Dec 13, 2023
- Best single session
- +14.2% on May 14, 2021
- Worst single session
- -7.3% on Feb 21, 2022
- Volatility, 1 year annualised
- 30.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +62%
- Worst calendar year
- 2022, -25%
GGPS3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 28, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$16.35 | R$19.65 | R$10.86 | R$12.13 | -24.9% | 595.9M | 185 |
| 2025 | R$12.03 | R$17.80 | R$10.74 | R$16.16 | +33.8% | 815.6M | 250 |
| 2024 | R$16.03 | R$17.74 | R$11.96 | R$12.08 | -24.6% | 614.4M | 251 |
| 2023 | R$9.79 | R$16.81 | R$8.86 | R$16.03 | +61.7% | 547M | 248 |
| 2022 | R$13.47 | R$14.65 | R$8.56 | R$9.91 | -25.0% | 479.4M | 250 |
| 2021 | R$10.61 | R$16.86 | R$9.80 | R$13.21 | n/a | 255M | 170 |
GGPS3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$12.13 | -2.3% |
| August 2026 | R$12.42 | +6.0% |
| July 2026 | R$11.72 | +1.1% |
| June 2026 | R$11.59 | -5.1% |
| May 2026 | R$12.21 | -19.0% |
| April 2026 | R$15.08 | -9.7% |
| March 2026 | R$16.70 | -9.3% |
| February 2026 | R$18.41 | -1.8% |
| January 2026 | R$18.74 | +16.0% |
| December 2025 | R$16.16 | -8.3% |
| November 2025 | R$17.63 | +4.6% |
| October 2025 | R$16.85 | +0.6% |
About the GGPS3 data
Daily bars. 1,354 sessions from Apr 28, 2021 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GGPS3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GFDL11 Galapagos Feeder Desenvolvimento Logístico Fundo De Investimento Imobiliario Responsabilidade Ltd.
- GFSA3 Gafisa S.A.
- GGBR3 Gerdau S.A.
- GGBR4 Gerdau S.A.
- GGRC11 Ggr Covipe Renda Fundo Investimento Imobiliario
- GILD34 Gilead Sciences, Inc.
- GLCR11 Galapagos Credito Estruturado Prazo Determinado Fundo De Investimento Imobiliario Respon Ltd.
- GLPF11 Galapagos Feeder Logistico Fundo De Investimento ImobiliãRio Responsabilidade Limitada
Common questions
GGPS3 share price history
