B3 · GPAR3 · stock
Companhia CELG de Participações S/A (GPAR3) stock price history
Every B3 trading session of Companhia CELG de Participações S/A from Oct 8, 2007 to Nov 11, 2026: 3,664 daily bars, adjusted for splits and dividends, with minute bars from Oct 8, 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.
GPAR3 adjusted close, 2007 to 2026
- R$61.60
- All time high, 2021
- R$24.98
- 52 week high, R$10.00 low
- 3,664
- Daily sessions since 2007
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GPAR3 key facts
- Companhia CELG de Participações S/A (GPAR3) closed at R$19.96 on Nov 11, 2026 on B3.
- GPAR3's all time high close is R$61.60, set on Jan 20, 2021; its all time low close is R$1.11 on Aug 4, 2015.
- GPAR3's 52 week range is R$10.00 to R$24.98.
- GPAR3 returned +48.6% over the year to Nov 11, 2026 and -13.4% over five years.
- Over ten years GPAR3 returned +395%, +17.3% a year compounded.
- GPAR3's deepest drawdown was -93.8% from Aug 18, 2010 to Aug 4, 2015.
- DataCedar holds 3,664 daily sessions of GPAR3 history from Oct 8, 2007 and minute bars from Oct 8, 2026, adjusted for splits and dividends, served by the API under a key.
GPAR3 price chart, 2007 to 2026
GPAR3 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +89.9% |
| 6 months | +99.6% |
| Year to date | +48.7% |
| 1 year | +48.6% |
| 3 years | -55.3% |
| 5 years | -13.4% |
| 10 years | +394.9% |
| Since Oct 8, 2007 | +47.3% |
| Compound annual growth, 19.1 years | +2.1% |
GPAR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$61.60 on Jan 20, 2021
- All time low close
- R$1.11 on Aug 4, 2015
- 52 week high
- R$24.98 on Jan 20, 2026
- 52 week low
- R$10.00 on Apr 16, 2026
- Deepest drawdown
- -93.8% from Aug 18, 2010 to Aug 4, 2015, recovered Sep 19, 2019
- Best single session
- +1,000% on Sep 19, 2019
- Worst single session
- -65.0% on Sep 20, 2019
- Volatility, 1 year annualised
- 110.6%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2019, +364%
- Worst calendar year
- 2025, -68%
GPAR3 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. 2007 starts on Oct 8, 2007; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$13.43 | R$24.98 | R$10.00 | R$19.96 | +48.7% | 1.8K | 210 |
| 2025 | R$41.93 | R$41.93 | R$13.43 | R$13.43 | -68.0% | 2.9K | 250 |
| 2024 | R$44.61 | R$44.61 | R$38.16 | R$41.93 | -6.0% | 500 | 251 |
| 2023 | R$40.14 | R$44.61 | R$35.68 | R$44.61 | +11.1% | 3K | 248 |
| 2022 | R$23.05 | R$44.61 | R$15.82 | R$40.14 | +74.2% | 12.2K | 241 |
| 2021 | R$14.46 | R$74.99 | R$14.46 | R$23.05 | +56.5% | 59.8K | 217 |
| 2020 | R$21.61 | R$29.52 | R$10.71 | R$14.73 | -31.8% | 107.2K | 130 |
| 2019 | R$4.65 | R$47.06 | R$3.22 | R$21.61 | +364.4% | 72.8K | 226 |
| 2018 | R$5.94 | R$5.94 | R$4.65 | R$4.65 | -43.8% | 1.2K | 209 |
| 2017 | R$4.65 | R$8.27 | R$3.34 | R$8.27 | +77.8% | 3.3K | 161 |
| 2016 | R$2.33 | R$4.73 | R$1.44 | R$4.65 | +100.0% | 13.4K | 239 |
| 2015 | R$4.14 | R$4.14 | R$1.03 | R$2.33 | -43.8% | 4.2K | 220 |
| 2014 | R$6.21 | R$6.46 | R$4.14 | R$4.14 | -42.9% | 1.6K | 187 |
| 2013 | R$8.79 | R$8.79 | R$7.24 | R$7.24 | -17.6% | 100 | 19 |
| 2012 | R$7.24 | R$10.35 | R$7.24 | R$8.79 | +21.4% | 800 | 245 |
| 2011 | R$7.24 | R$10.34 | R$6.79 | R$7.24 | 0.0% | 1.3K | 131 |
| 2010 | R$6.21 | R$18.05 | R$6.21 | R$7.24 | +16.7% | 2.6K | 189 |
| 2009 | R$6.47 | R$6.72 | R$6.21 | R$6.21 | -45.5% | 400 | 49 |
| 2008 | R$13.55 | R$13.55 | R$11.38 | R$11.38 | -16.0% | 300 | 188 |
| 2007 | R$13.55 | R$13.55 | R$13.55 | R$13.55 | n/a | 200 | 54 |
GPAR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$19.96 | 0.0% |
| October 2026 | R$19.96 | +89.9% |
| September 2026 | R$10.51 | 0.0% |
| August 2026 | R$10.51 | 0.0% |
| July 2026 | R$10.51 | -12.4% |
| June 2026 | R$12.00 | +20.0% |
| May 2026 | R$10.00 | 0.0% |
| April 2026 | R$10.00 | -28.8% |
| March 2026 | R$14.05 | +12.1% |
| February 2026 | R$12.53 | -18.8% |
| January 2026 | R$15.43 | +15.0% |
| December 2025 | R$13.43 | 0.0% |
About the GPAR3 data
Daily bars. 3,664 sessions from Oct 8, 2007 to Nov 11, 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 Oct 8, 2026 forward, most recent session Oct 9, 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 Oct 8, 2007, 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/b3%3AGPAR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
GPAR3 share price history
