|
 Imobiliária Construtora Grão-Pará - [Ticker: GPA.LS] |     | | Last Trade | 0.17 | Last Trade Time | 2017-11-01 - 15:42:00 | | Variation | +0.01 (+6.25%) | Open | 0.17 | | High | 0.17 | Low | 0.17 | | Volume | 70 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A - 0.50 x 20,000 | | Former Close | 0.16 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GPA.LS quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-20 | 1,000 | 2.99 | 3.00 | 2.94 | 2.94 | 00:00:00 | | 2004-04-21 | 1,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2004-04-22 | 3,000 | 3.00 | 3.00 | 2.96 | 2.96 | 00:00:00 | | 2004-04-23 | 500 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2004-04-26 | 9,100 | 2.91 | 3.00 | 2.91 | 3.00 | 00:00:00 | | 2004-04-27 | 1,900 | 3.00 | 3.00 | 2.96 | 3.00 | 00:00:00 | | 2004-04-28 | 6,500 | 2.97 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2004-04-29 | 1,100 | 3.00 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2004-04-30 | 90,700 | 3.00 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2004-05-03 | 1,200 | 3.00 | 3.00 | 2.95 | 2.96 | 00:00:00 | | 2004-05-04 | 5,100 | 2.97 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2004-05-05 | 300 | 3.00 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2004-05-06 | 2,400 | 3.10 | 3.10 | 2.97 | 2.97 | 00:00:00 | | 2004-05-07 | 300 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2004-05-10 | 1,600 | 2.96 | 2.96 | 2.96 | 2.96 | 00:00:00 | | 2004-05-11 | 500 | 2.97 | 2.97 | 2.96 | 2.96 | 00:00:00 | | 2004-05-12 | 7,000 | 2.96 | 3.00 | 2.96 | 3.00 | 00:00:00 | | 2004-05-13 | 1,100 | 3.00 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2004-05-14 | 100 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2004-05-17 | 0 | 2.96 | 2.96 | 2.96 | 2.96 | 00:00:00 | | 2004-05-18 | 2,300 | 3.00 | 3.00 | 2.96 | 3.00 | 00:00:00 | | 2004-05-19 | 800 | 2.96 | 3.00 | 2.91 | 3.00 | 00:00:00 | | 2004-05-20 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2004-05-21 | 300 | 3.00 | 3.00 | 2.93 | 2.93 | 00:00:00 | | 2004-05-24 | 1,600 | 3.00 | 3.00 | 2.93 | 3.00 | 00:00:00 | | 2004-05-25 | 0 | 3.04 | 3.04 | 3.04 | 3.04 | 00:00:00 | | 2004-05-26 | 0 | 2.94 | 2.94 | 2.94 | 2.94 | 00:00:00 | | 2004-05-27 | 100 | 3.02 | 3.02 | 3.00 | 3.00 | 00:00:00 | | 2004-05-28 | 100 | 3.15 | 3.15 | 3.00 | 3.00 | 00:00:00 | | 2004-05-31 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2004-06-01 | 0 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2004-06-02 | 1,100 | 3.01 | 3.10 | 3.00 | 3.10 | 00:00:00 | | 2004-06-03 | 400 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2004-06-04 | 700 | 3.15 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2004-06-07 | 500 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2004-06-08 | 0 | 3.03 | 3.03 | 3.03 | 3.03 | 00:00:00 | | 2004-06-09 | 0 | 3.03 | 3.03 | 3.03 | 3.03 | 00:00:00 | | 2004-06-10 | 0 | 3.20 | 3.20 | 3.02 | 3.02 | 00:00:00 | | 2004-06-11 | 0 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | | 2004-06-14 | 0 | 3.20 | 3.20 | 3.02 | 3.02 | 00:00:00 | | 2004-06-15 | 200 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2004-06-16 | 0 | 3.20 | 3.20 | 3.04 | 3.04 | 00:00:00 | | 2004-06-17 | 0 | 3.10 | 3.10 | 3.02 | 3.02 | 00:00:00 | | 2004-06-18 | 2,200 | 3.10 | 3.35 | 3.10 | 3.35 | 00:00:00 | | 2004-06-21 | 0 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2004-06-22 | 900 | 3.05 | 3.26 | 3.05 | 3.26 | 00:00:00 | | 2004-06-23 | 1,200 | 3.07 | 3.30 | 3.07 | 3.30 | 00:00:00 | | 2004-06-24 | 0 | 3.35 | 3.35 | 3.12 | 3.12 | 00:00:00 | | 2004-06-25 | 0 | 3.35 | 3.35 | 3.11 | 3.11 | 00:00:00 | | 2004-06-28 | 100 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2004-06-29 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2004-06-30 | 1,800 | 3.06 | 3.06 | 3.02 | 3.03 | 00:00:00 | | 2004-07-01 | 0 | 3.20 | 3.20 | 3.05 | 3.05 | 00:00:00 | | 2004-07-02 | 0 | 3.20 | 3.20 | 3.05 | 3.05 | 00:00:00 | | 2004-07-05 | 400 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 | | 2004-07-06 | 1,200 | 3.06 | 3.30 | 3.06 | 3.30 | 00:00:00 | | 2004-07-07 | 0 | 3.35 | 3.35 | 3.07 | 3.07 | 00:00:00 | | 2004-07-08 | 0 | 3.07 | 3.07 | 3.07 | 3.07 | 00:00:00 | | 2004-07-09 | 0 | 3.07 | 3.07 | 3.07 | 3.07 | 00:00:00 | | 2004-07-12 | 0 | 3.35 | 3.35 | 3.07 | 3.07 | 00:00:00 | | 2004-07-13 | 200 | 3.08 | 3.09 | 3.08 | 3.09 | 00:00:00 | | 2004-07-14 | 2,400 | 3.34 | 3.99 | 3.34 | 3.99 | 00:00:00 | | 2004-07-15 | 300 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | | 2004-07-16 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2004-07-19 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2004-07-20 | 0 | 3.21 | 3.21 | 3.21 | 3.21 | 00:00:00 | | 2004-07-21 | 0 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2004-07-22 | 0 | 3.91 | 3.91 | 3.29 | 3.29 | 00:00:00 | | 2004-07-23 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2004-07-26 | 0 | 3.21 | 3.21 | 3.21 | 3.21 | 00:00:00 | | 2004-07-27 | 0 | 3.84 | 3.84 | 3.22 | 3.22 | 00:00:00 | | 2004-07-28 | 0 | 3.84 | 3.84 | 3.23 | 3.23 | 00:00:00 | | 2004-07-29 | 0 | 3.85 | 3.85 | 3.23 | 3.23 | 00:00:00 | | 2004-07-30 | 0 | 3.84 | 3.84 | 3.23 | 3.23 | 00:00:00 | | 2004-08-02 | 0 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2004-08-03 | 0 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2004-08-04 | 0 | 3.54 | 3.54 | 3.22 | 3.22 | 00:00:00 | | 2004-08-05 | 0 | 3.54 | 3.54 | 3.22 | 3.22 | 00:00:00 | | 2004-08-06 | 0 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2004-08-09 | 0 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | | 2004-08-10 | 0 | 3.50 | 3.50 | 3.23 | 3.23 | 00:00:00 | | 2004-08-11 | 0 | 3.23 | 3.23 | 3.22 | 3.22 | 00:00:00 | | 2004-08-12 | 0 | 3.50 | 3.50 | 3.22 | 3.22 | 00:00:00 | | 2004-08-13 | 100 | 3.23 | 3.23 | 3.22 | 3.22 | 00:00:00 | | 2004-08-16 | 300 | 3.21 | 3.21 | 3.20 | 3.20 | 00:00:00 | | 2004-08-17 | 0 | 3.50 | 3.50 | 3.21 | 3.21 | 00:00:00 | | 2004-08-18 | 0 | 3.50 | 3.50 | 3.21 | 3.21 | 00:00:00 | | 2004-08-19 | 0 | 3.49 | 3.49 | 3.12 | 3.12 | 00:00:00 | | 2004-08-20 | 0 | 3.10 | 3.11 | 3.10 | 3.11 | 00:00:00 | | 2004-08-23 | 0 | 3.49 | 3.49 | 3.11 | 3.11 | 00:00:00 | | 2004-08-24 | 0 | 3.49 | 3.49 | 3.18 | 3.18 | 00:00:00 | | 2004-08-25 | 0 | 3.49 | 3.49 | 3.14 | 3.14 | 00:00:00 | | 2004-08-26 | 0 | 3.49 | 3.49 | 3.16 | 3.16 | 00:00:00 | | 2004-08-27 | 0 | 3.49 | 3.49 | 3.16 | 3.16 | 00:00:00 | | 2004-08-30 | 0 | 3.49 | 3.49 | 3.12 | 3.12 | 00:00:00 | | 2004-08-31 | 0 | 3.49 | 3.49 | 3.12 | 3.12 | 00:00:00 | | 2004-09-01 | 0 | 3.49 | 3.49 | 3.12 | 3.12 | 00:00:00 | | 2004-09-02 | 0 | 3.49 | 3.49 | 3.12 | 3.12 | 00:00:00 | | 2004-09-03 | 0 | 3.49 | 3.49 | 3.12 | 3.12 | 00:00:00 | | 2004-09-06 | 0 | 3.49 | 3.49 | 3.12 | 3.12 | 00:00:00 | | 2004-09-07 | 0 | 3.49 | 3.49 | 3.12 | 3.12 | 00:00:00 | | 2004-09-08 | 100 | 3.11 | 3.49 | 3.11 | 3.49 | 00:00:00 | | 2004-09-09 | 0 | 3.50 | 3.50 | 3.20 | 3.20 | 00:00:00 | | 2004-09-10 | 400 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2004-09-13 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2004-09-14 | 0 | 3.50 | 3.50 | 3.25 | 3.25 | 00:00:00 | | 2004-09-15 | 0 | 3.50 | 3.50 | 3.22 | 3.22 | 00:00:00 | | 2004-09-16 | 0 | 3.25 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2004-09-17 | 400 | 3.21 | 3.88 | 3.21 | 3.88 | 00:00:00 | | 2004-09-20 | 0 | 3.87 | 3.87 | 3.28 | 3.28 | 00:00:00 | | 2004-09-21 | 0 | 3.87 | 3.87 | 3.30 | 3.30 | 00:00:00 | | 2004-09-22 | 400 | 3.87 | 3.87 | 3.87 | 3.87 | 00:00:00 | | 2004-09-23 | 400 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2004-09-24 | 0 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2004-09-27 | 0 | 3.71 | 3.71 | 3.39 | 3.39 | 00:00:00 | | 2004-09-28 | 1,000 | 3.38 | 3.80 | 3.38 | 3.80 | 00:00:00 | | 2004-09-29 | 400 | 3.43 | 3.43 | 3.43 | 3.43 | 00:00:00 | | 2004-09-30 | 0 | 3.81 | 3.81 | 3.45 | 3.45 | 00:00:00 | | 2004-10-01 | 0 | 3.46 | 3.46 | 3.43 | 3.43 | 00:00:00 | | 2004-10-04 | 0 | 3.77 | 3.77 | 3.43 | 3.43 | 00:00:00 | | 2004-10-05 | 400 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
