TR4DER - Imobiliária Construtora Grão-Pará [GPA.LS] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-03-22	900	5.11	5.30	5.05	5.30	00:00:00
2005-03-23	0	5.30	5.30	5.30	5.30	00:00:00
2005-03-24	0	5.30	5.30	5.30	5.30	00:00:00
2005-03-25	0	5.30	5.30	5.30	5.30	00:00:00
2005-03-28	0	5.30	5.30	5.30	5.30	00:00:00
2005-03-29	0	5.00	5.00	5.00	5.00	00:00:00
2005-03-30	400	5.40	5.80	5.40	5.80	00:00:00
2005-03-31	0	5.80	5.80	5.80	5.80	00:00:00
2005-04-01	200	5.75	5.75	5.25	5.25	00:00:00
2005-04-04	0	5.28	5.28	5.28	5.28	00:00:00
2005-04-05	0	5.28	5.28	5.28	5.28	00:00:00
2005-04-06	1,800	5.80	6.00	5.39	6.00	00:00:00
2005-04-07	1,500	5.41	6.00	5.11	6.00	00:00:00
2005-04-08	0	5.51	5.51	5.51	5.51	00:00:00
2005-04-11	0	5.55	5.55	5.55	5.55	00:00:00
2005-04-12	2,800	5.99	6.00	5.99	6.00	00:00:00
2005-04-13	0	6.00	6.00	6.00	6.00	00:00:00
2005-04-14	1,200	6.00	6.96	5.99	6.16	00:00:00
2005-04-15	200	6.16	6.16	6.16	6.16	00:00:00
2005-04-18	0	5.55	5.55	5.55	5.55	00:00:00
2005-04-19	0	5.57	5.57	5.57	5.57	00:00:00
2005-04-20	0	5.57	5.57	5.57	5.57	00:00:00
2005-04-21	0	5.59	5.59	5.59	5.59	00:00:00
2005-04-22	900	5.58	5.58	5.40	5.40	00:00:00
2005-04-25	0	5.40	5.40	5.40	5.40	00:00:00
2005-04-26	0	5.42	5.42	5.42	5.42	00:00:00
2005-04-27	0	5.42	5.42	5.42	5.42	00:00:00
2005-04-28	500	5.36	5.36	5.13	5.13	00:00:00
2005-04-29	0	5.02	5.02	5.02	5.02	00:00:00
2005-05-02	0	5.02	5.02	5.02	5.02	00:00:00
2005-05-03	0	5.17	5.17	5.17	5.17	00:00:00
2005-05-04	600	5.17	5.50	5.17	5.50	00:00:00
2005-05-05	100	5.55	5.55	5.51	5.51	00:00:00
2005-05-06	200	5.50	5.50	5.50	5.50	00:00:00
2005-05-09	0	5.50	5.50	5.50	5.50	00:00:00
2005-05-10	0	5.50	5.50	5.50	5.50	00:00:00
2005-05-11	0	5.50	5.50	5.50	5.50	00:00:00
2005-05-12	0	5.50	5.50	5.50	5.50	00:00:00
2005-05-13	100	5.50	5.50	5.03	5.03	00:00:00
2005-05-16	100	4.97	5.00	4.97	5.00	00:00:00
2005-05-17	0	4.19	4.19	4.19	4.19	00:00:00
2005-05-18	100	4.28	4.28	4.28	4.28	00:00:00
2005-05-19	100	4.30	4.30	4.30	4.30	00:00:00
2005-05-20	0	4.30	4.30	4.30	4.30	00:00:00
2005-05-23	0	4.30	4.30	4.30	4.30	00:00:00
2005-05-24	200	5.05	5.05	5.05	5.05	00:00:00
2005-05-25	2,500	5.50	5.50	5.50	5.50	00:00:00
2005-05-26	0	5.50	5.50	5.50	5.50	00:00:00
2005-05-27	0	5.65	5.65	5.65	5.65	00:00:00
2005-05-30	0	5.65	5.65	5.65	5.65	00:00:00
2005-05-31	0	5.65	5.65	5.65	5.65	00:00:00
2005-06-01	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-02	200	5.50	5.50	5.50	5.50	00:00:00
2005-06-03	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-06	0	5.51	5.51	5.51	5.51	00:00:00
2005-06-07	300	5.80	5.80	5.80	5.80	00:00:00
2005-06-08	0	5.80	5.80	5.80	5.80	00:00:00
2005-06-09	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-10	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-13	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-14	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-15	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-16	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-17	0	5.98	5.98	5.98	5.98	00:00:00
2005-06-20	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-21	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-22	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-23	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-24	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-27	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-28	0	5.50	5.50	5.50	5.50	00:00:00
2005-06-29	0	5.97	5.97	5.97	5.97	00:00:00
2005-06-30	0	5.97	5.97	5.97	5.97	00:00:00
2005-07-01	100	5.52	5.52	5.52	5.52	00:00:00
2005-07-04	0	5.52	5.52	5.52	5.52	00:00:00
2005-07-05	100	5.80	5.80	5.80	5.80	00:00:00
2005-07-06	0	5.80	5.80	5.80	5.80	00:00:00
2005-07-07	0	5.80	5.80	5.80	5.80	00:00:00
2005-07-08	0	5.80	5.80	5.80	5.80	00:00:00
2005-07-11	0	5.80	5.80	5.80	5.80	00:00:00
2005-07-12	0	5.80	5.80	5.80	5.80	00:00:00
2005-07-13	0	4.69	4.69	4.69	4.69	00:00:00
2005-07-14	0	4.69	4.69	4.69	4.69	00:00:00
2005-07-15	0	4.69	4.69	4.69	4.69	00:00:00
2005-07-18	0	5.22	5.22	5.22	5.22	00:00:00
2005-07-19	100	5.35	5.35	5.35	5.35	00:00:00
2005-07-20	0	5.35	5.35	5.35	5.35	00:00:00
2005-07-21	0	5.35	5.35	5.35	5.35	00:00:00
2005-07-22	0	5.35	5.35	5.35	5.35	00:00:00
2005-07-25	0	5.35	5.35	5.35	5.35	00:00:00
2005-07-26	0	5.35	5.35	5.35	5.35	00:00:00
2005-07-27	0	5.39	5.39	5.39	5.39	00:00:00
2005-07-28	0	5.41	5.41	5.41	5.41	00:00:00
2005-07-29	0	5.41	5.41	5.41	5.41	00:00:00
2005-08-01	100	5.76	5.76	5.35	5.35	00:00:00
2005-08-02	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-03	0	5.41	5.41	5.41	5.41	00:00:00
2005-08-04	0	5.41	5.41	5.41	5.41	00:00:00
2005-08-05	0	5.75	5.75	5.75	5.75	00:00:00
2005-08-08	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-09	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-10	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-11	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-12	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-15	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-16	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-17	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-18	100	5.39	5.39	5.35	5.35	00:00:00
2005-08-19	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-22	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-23	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-24	0	5.45	5.45	5.45	5.45	00:00:00
2005-08-25	400	5.35	5.35	5.35	5.35	00:00:00
2005-08-26	0	5.76	5.76	5.35	5.35	00:00:00
2005-08-29	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-30	0	5.35	5.35	5.35	5.35	00:00:00
2005-08-31	0	5.75	5.75	5.35	5.35	00:00:00
2005-09-01	100	5.35	5.35	5.35	5.35	00:00:00
2005-09-02	0	5.74	5.74	5.35	5.35	00:00:00
2005-09-05	0	5.72	5.72	5.35	5.35	00:00:00
2005-09-06	0	5.87	5.87	5.35	5.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>