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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-02-21	500	4.92	4.92	4.92	4.92	00:00:00
2006-02-22	0	4.92	4.92	4.92	4.92	00:00:00
2006-02-23	0	4.45	4.45	4.45	4.45	00:00:00
2006-02-24	0	4.01	4.11	4.01	4.11	00:00:00
2006-02-27	0	4.14	4.14	4.14	4.14	00:00:00
2006-02-28	0	4.50	4.50	4.50	4.50	00:00:00
2006-03-01	100	4.95	4.95	4.95	4.95	00:00:00
2006-03-02	0	4.95	4.95	4.18	4.18	00:00:00
2006-03-03	0	4.46	4.46	4.46	4.46	00:00:00
2006-03-06	100	4.70	4.70	4.38	4.38	00:00:00
2006-03-07	400	4.70	4.70	4.70	4.70	00:00:00
2006-03-08	0	4.70	4.70	4.50	4.50	00:00:00
2006-03-09	0	4.70	4.70	4.70	4.70	00:00:00
2006-03-10	0	4.85	4.85	4.52	4.52	00:00:00
2006-03-13	700	4.70	4.70	4.70	4.70	00:00:00
2006-03-14	0	4.70	4.70	4.70	4.70	00:00:00
2006-03-15	100	4.99	4.99	4.75	4.75	00:00:00
2006-03-16	0	4.70	4.70	4.70	4.70	00:00:00
2006-03-17	0	4.99	4.99	4.70	4.70	00:00:00
2006-03-20	0	4.99	4.99	4.30	4.30	00:00:00
2006-03-21	0	4.32	4.32	4.32	4.32	00:00:00
2006-03-22	0	4.34	4.34	4.34	4.34	00:00:00
2006-03-23	0	4.30	4.30	4.30	4.30	00:00:00
2006-03-24	0	4.30	4.32	4.30	4.32	00:00:00
2006-03-27	0	4.73	4.73	4.35	4.35	00:00:00
2006-03-28	0	4.99	4.99	4.32	4.32	00:00:00
2006-03-29	0	4.36	4.36	4.36	4.36	00:00:00
2006-03-30	0	4.35	4.35	4.35	4.35	00:00:00
2006-03-31	0	4.37	4.37	4.37	4.37	00:00:00
2006-04-03	0	4.90	4.90	4.40	4.40	00:00:00
2006-04-04	0	4.90	4.90	4.41	4.41	00:00:00
2006-04-05	0	4.90	4.90	4.41	4.41	00:00:00
2006-04-06	0	4.40	4.43	4.40	4.43	00:00:00
2006-04-07	0	4.65	4.65	4.40	4.40	00:00:00
2006-04-10	0	4.84	4.84	4.42	4.42	00:00:00
2006-04-11	0	4.84	4.84	4.32	4.32	00:00:00
2006-04-12	0	4.50	4.50	4.50	4.50	00:00:00
2006-04-13	100	4.50	4.50	4.50	4.50	00:00:00
2006-04-14	0	4.50	4.50	4.50	4.50	00:00:00
2006-04-17	0	4.50	4.50	4.50	4.50	00:00:00
2006-04-18	100	4.50	4.50	4.50	4.50	00:00:00
2006-04-19	0	4.95	4.95	4.50	4.50	00:00:00
2006-04-20	100	4.50	4.50	4.50	4.50	00:00:00
2006-04-21	0	4.50	4.50	4.50	4.50	00:00:00
2006-04-24	0	4.51	4.51	4.51	4.51	00:00:00
2006-04-25	0	5.00	5.00	4.50	4.50	00:00:00
2006-04-26	0	4.50	4.50	4.50	4.50	00:00:00
2006-04-27	0	5.00	5.00	4.50	4.50	00:00:00
2006-04-28	0	4.99	4.99	4.60	4.60	00:00:00
2006-05-02	0	4.06	4.06	4.06	4.06	00:00:00
2006-05-03	300	4.50	4.50	4.50	4.50	00:00:00
2006-05-04	0	4.10	4.10	4.10	4.10	00:00:00
2006-05-05	100	4.50	4.50	4.50	4.50	00:00:00
2006-05-08	200	4.50	4.50	4.50	4.50	00:00:00
2006-05-09	100	4.21	4.21	4.21	4.21	00:00:00
2006-05-10	0	4.63	4.63	4.22	4.22	00:00:00
2006-05-11	0	4.63	4.63	4.25	4.25	00:00:00
2006-05-12	0	4.25	4.25	4.25	4.25	00:00:00
2006-05-15	0	4.49	4.49	4.49	4.49	00:00:00
2006-05-16	0	4.49	4.49	4.49	4.49	00:00:00
2006-05-17	0	4.06	4.06	4.06	4.06	00:00:00
2006-05-18	0	4.49	4.49	4.06	4.06	00:00:00
2006-05-19	0	4.49	4.49	4.03	4.03	00:00:00
2006-05-22	0	4.06	4.06	4.06	4.06	00:00:00
2006-05-23	0	4.06	4.06	4.06	4.06	00:00:00
2006-05-24	100	4.10	4.11	4.10	4.11	00:00:00
2006-05-25	0	4.50	4.50	4.11	4.11	00:00:00
2006-05-26	0	4.49	4.49	4.11	4.11	00:00:00
2006-05-29	300	4.49	4.49	4.49	4.49	00:00:00
2006-05-30	0	4.49	4.49	4.49	4.49	00:00:00
2006-05-31	0	4.10	4.10	4.10	4.10	00:00:00
2006-06-01	0	4.49	4.49	4.10	4.10	00:00:00
2006-06-02	0	4.49	4.49	3.85	3.85	00:00:00
2006-06-05	0	4.10	4.10	4.10	4.10	00:00:00
2006-06-06	0	4.49	4.49	4.20	4.20	00:00:00
2006-06-07	0	4.12	4.12	4.12	4.12	00:00:00
2006-06-08	0	4.49	4.49	4.11	4.11	00:00:00
2006-06-09	0	4.49	4.49	4.11	4.11	00:00:00
2006-06-12	0	4.49	4.49	4.10	4.10	00:00:00
2006-06-13	0	4.10	4.10	4.10	4.10	00:00:00
2006-06-14	0	4.12	4.12	4.12	4.12	00:00:00
2006-06-15	0	4.00	4.00	4.00	4.00	00:00:00
2006-06-16	0	4.12	4.12	4.12	4.12	00:00:00
2006-06-19	0	4.49	4.49	4.00	4.00	00:00:00
2006-06-20	0	4.49	4.49	4.01	4.01	00:00:00
2006-06-21	0	4.48	4.48	4.01	4.01	00:00:00
2006-06-22	0	4.05	4.05	4.05	4.05	00:00:00
2006-06-23	0	4.03	4.03	4.02	4.02	00:00:00
2006-06-26	100	4.05	4.05	4.05	4.05	00:00:00
2006-06-27	0	4.00	4.00	4.00	4.00	00:00:00
2006-06-28	100	4.24	4.24	4.24	4.24	00:00:00
2006-06-29	0	4.48	4.48	4.10	4.10	00:00:00
2006-06-30	0	4.12	4.12	4.12	4.12	00:00:00
2006-07-03	0	4.10	4.10	4.10	4.10	00:00:00
2006-07-04	100	4.50	4.50	4.50	4.50	00:00:00
2006-07-05	0	4.50	4.50	4.30	4.30	00:00:00
2006-07-06	0	4.50	4.50	4.50	4.50	00:00:00
2006-07-07	0	4.50	4.50	4.50	4.50	00:00:00
2006-07-10	0	4.92	4.92	4.20	4.20	00:00:00
2006-07-11	0	4.21	4.21	4.21	4.21	00:00:00
2006-07-12	0	4.50	4.50	4.20	4.20	00:00:00
2006-07-13	100	4.50	4.50	4.50	4.50	00:00:00
2006-07-14	0	4.91	4.91	4.20	4.20	00:00:00
2006-07-17	0	4.94	4.94	4.20	4.20	00:00:00
2006-07-18	0	4.50	4.50	4.05	4.05	00:00:00
2006-07-19	0	4.50	4.50	4.10	4.10	00:00:00
2006-07-20	0	4.50	4.50	4.10	4.10	00:00:00
2006-07-21	0	4.50	4.50	4.50	4.50	00:00:00
2006-07-24	0	4.10	4.10	4.10	4.10	00:00:00
2006-07-25	0	4.22	4.22	4.22	4.22	00:00:00
2006-07-26	0	4.22	4.22	4.22	4.22	00:00:00
2006-07-27	0	4.22	4.22	4.22	4.22	00:00:00
2006-07-28	300	4.22	4.22	4.01	4.01	00:00:00
2006-07-31	0	4.49	4.49	4.01	4.01	00:00:00
2006-08-01	0	4.49	4.49	4.00	4.00	00:00:00
2006-08-02	0	4.00	4.00	4.00	4.00	00:00:00
2006-08-03	0	4.49	4.49	3.90	3.90	00:00:00
2006-08-04	0	4.49	4.49	4.01	4.01	00:00:00
2006-08-07	0	4.49	4.49	4.00	4.00	00:00:00
2006-08-08	0	4.00	4.00	4.00	4.00	00:00:00
2006-08-09	0	4.49	4.49	3.45	3.45	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 > >>