GSHP3.SA - General Shopping Brasil S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20185.545.545.545.545.54-
Jan 19, 20185.415.545.415.545.54200
Jan 18, 20185.445.485.405.485.488,900
Jan 17, 20185.495.495.405.415.412,600
Jan 16, 20185.505.515.455.455.451,800
Jan 15, 20185.455.605.455.505.505,400
Jan 12, 20185.405.505.405.505.504,400
Jan 11, 20185.555.555.405.405.403,100
Jan 10, 20185.405.685.405.505.5015,100
Jan 09, 20185.315.405.305.405.406,900
Jan 08, 20185.275.465.235.465.468,300
Jan 05, 20185.345.345.245.245.24500
Jan 04, 20185.355.405.245.345.3417,700
Jan 03, 20185.315.355.215.345.345,400
Jan 02, 20185.205.435.205.305.3038,600
Jan 01, 20185.715.715.715.715.71-
Dec 29, 20175.715.715.715.715.71-
Dec 28, 20175.396.205.395.715.71125,200
Dec 27, 20174.794.954.784.904.9018,700
Dec 26, 20174.835.014.624.624.6210,400
Dec 25, 20174.804.804.804.804.80-
Dec 22, 20175.005.004.704.804.808,600
Dec 21, 20174.835.004.664.664.6612,600
Dec 20, 20174.904.904.904.904.901,000
Dec 19, 20175.105.104.824.904.903,300
Dec 18, 20174.885.014.885.015.012,900
Dec 15, 20174.674.674.674.674.67100
Dec 14, 20174.654.754.654.654.651,300
Dec 13, 20174.834.834.834.834.83700
Dec 12, 20174.754.754.754.754.75-
Dec 11, 20174.754.754.754.754.75600
Dec 08, 20174.774.784.714.714.711,500
Dec 07, 20174.895.004.874.874.875,100
Dec 06, 20174.974.974.824.824.821,300
Dec 05, 20174.955.004.814.854.856,100
Dec 04, 20174.994.994.804.804.801,900
Dec 01, 20175.005.054.864.864.862,400
Nov 30, 20174.865.004.865.005.00900
Nov 29, 20175.205.205.205.205.20100
Nov 28, 20174.905.424.905.185.1812,800
Nov 27, 20175.005.005.005.005.00300
Nov 24, 20174.864.864.864.864.86300
Nov 23, 20174.904.904.904.904.90-
Nov 22, 20174.904.904.904.904.90200
Nov 21, 20174.994.994.994.994.991,000
Nov 20, 20175.005.005.005.005.00-
Nov 17, 20175.005.005.005.005.00-
Nov 16, 20174.855.004.855.005.001,300
Nov 15, 20174.904.904.904.904.90-
Nov 14, 20174.904.904.904.904.901,500
Nov 13, 20174.854.954.854.904.902,200
Nov 10, 20174.814.844.714.844.842,600
Nov 09, 20174.814.824.814.814.813,700
Nov 08, 20174.814.904.814.904.90600
Nov 07, 20174.854.904.524.904.904,900
Nov 06, 20174.804.884.804.884.88800
Nov 03, 20174.874.884.454.884.883,700
Nov 02, 20174.904.904.904.904.90-
Nov 01, 20174.784.904.784.904.901,400
Oct 31, 20174.854.954.824.954.954,800
Oct 30, 20175.015.014.805.005.002,200
Oct 27, 20175.105.135.015.015.012,500
Oct 26, 20175.145.205.005.005.0024,800
Oct 25, 20175.155.165.035.145.148,400
Oct 24, 20175.205.255.035.205.204,100
Oct 23, 20175.135.275.045.205.205,100
Oct 20, 20175.045.045.045.045.04100
Oct 19, 20175.155.155.035.145.14600
Oct 18, 20175.055.285.055.285.281,800
Oct 17, 20175.055.125.035.055.054,100
Oct 16, 20175.205.205.055.185.1821,800
Oct 13, 20175.405.425.205.275.2718,000
Oct 12, 20175.505.505.505.505.50-
Oct 11, 20175.515.515.355.505.5012,800
Oct 10, 20175.505.705.405.705.709,100
Oct 09, 20175.605.605.605.605.60-
Oct 06, 20175.705.705.425.605.6012,800
Oct 05, 20175.905.905.825.825.821,800
Oct 04, 20175.905.905.805.855.856,400
Oct 03, 20175.806.005.805.905.906,700
Oct 02, 20176.006.005.815.995.995,800
Sep 29, 20176.056.296.056.106.108,100
Sep 28, 20176.056.155.956.156.154,900
Sep 27, 20176.156.156.156.156.15-
Sep 26, 20176.106.156.026.156.154,300
Sep 25, 20176.296.296.296.296.29-
Sep 22, 20176.106.296.026.296.294,000
Sep 21, 20176.156.286.016.276.274,100
Sep 20, 20176.306.306.306.306.30-
Sep 19, 20176.206.306.156.306.301,400
Sep 18, 20176.406.406.206.396.392,400
Sep 15, 20176.266.406.126.406.408,500
Sep 14, 20176.176.356.156.356.357,200
Sep 13, 20176.356.356.156.156.151,700
Sep 12, 20176.016.296.016.296.296,000
Sep 11, 20175.906.205.806.156.1516,700
Sep 08, 20175.656.605.656.006.0045,500
Sep 07, 20175.605.605.605.605.60-
Sep 06, 20175.155.655.155.605.6019,600
Sep 05, 20175.105.155.105.155.152,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...