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
2006-08-09	0	4.49	4.49	3.45	3.45	00:00:00
2006-08-10	0	4.49	4.49	3.90	3.90	00:00:00
2006-08-11	0	4.49	4.49	3.70	3.70	00:00:00
2006-08-14	0	4.49	4.49	3.90	3.90	00:00:00
2006-08-15	0	4.49	4.49	3.90	3.90	00:00:00
2006-08-16	0	4.00	4.00	4.00	4.00	00:00:00
2006-08-17	0	4.00	4.00	4.00	4.00	00:00:00
2006-08-18	0	3.00	3.10	3.00	3.10	00:00:00
2006-08-21	0	3.10	3.10	3.10	3.10	00:00:00
2006-08-22	0	3.55	3.55	3.55	3.55	00:00:00
2006-08-23	300	4.15	4.15	4.15	4.15	00:00:00
2006-08-24	0	3.81	3.81	3.81	3.81	00:00:00
2006-08-25	0	4.50	4.50	4.00	4.00	00:00:00
2006-08-28	0	4.50	4.50	4.01	4.01	00:00:00
2006-08-29	0	4.50	4.50	4.01	4.01	00:00:00
2006-08-30	0	3.81	3.81	3.81	3.81	00:00:00
2006-08-31	0	4.00	4.00	4.00	4.00	00:00:00
2006-09-01	0	4.15	4.15	3.00	3.00	00:00:00
2006-09-04	0	4.15	4.15	3.90	3.90	00:00:00
2006-09-05	0	3.61	3.61	3.61	3.61	00:00:00
2006-09-06	0	4.15	4.15	3.80	3.80	00:00:00
2006-09-07	0	3.61	3.61	3.61	3.61	00:00:00
2006-09-08	0	4.14	4.14	3.80	3.80	00:00:00
2006-09-11	0	4.49	4.49	3.82	3.82	00:00:00
2006-09-12	0	3.81	3.81	3.81	3.81	00:00:00
2006-09-13	500	3.81	3.81	3.81	3.81	00:00:00
2006-09-14	200	3.81	3.81	3.81	3.81	00:00:00
2006-09-15	0	3.81	3.81	3.81	3.81	00:00:00
2006-09-18	0	3.81	3.81	3.81	3.81	00:00:00
2006-09-19	0	3.81	3.81	3.81	3.81	00:00:00
2006-09-20	0	3.81	3.81	3.81	3.81	00:00:00
2006-09-21	0	4.05	4.05	4.05	4.05	00:00:00
2006-09-22	0	4.05	4.05	4.05	4.05	00:00:00
2006-09-25	0	4.49	4.49	4.05	4.05	00:00:00
2006-09-26	0	4.05	4.05	4.05	4.05	00:00:00
2006-09-27	0	4.49	4.49	4.05	4.05	00:00:00
2006-09-28	0	4.48	4.48	4.06	4.06	00:00:00
2006-09-29	23,000	4.05	4.05	4.05	4.05	00:00:00
2006-10-02	0	4.23	4.23	4.06	4.06	00:00:00
2006-10-03	0	4.05	4.05	4.05	4.05	00:00:00
2006-10-04	0	4.23	4.23	4.05	4.05	00:00:00
2006-10-05	0	4.23	4.23	4.06	4.06	00:00:00
2006-10-06	0	4.05	4.05	4.05	4.05	00:00:00
2006-10-09	0	4.23	4.23	3.56	3.56	00:00:00
2006-10-11	0	4.00	4.00	4.00	4.00	00:00:00
2006-10-12	0	4.00	4.00	3.61	3.61	00:00:00
2006-10-13	0	3.65	3.65	3.65	3.65	00:00:00
2006-10-16	0	4.02	4.02	4.02	4.02	00:00:00
2006-10-17	1,100	4.00	4.00	4.00	4.00	00:00:00
2006-10-18	100	4.20	4.20	4.20	4.20	00:00:00
2006-10-19	1,000	4.02	4.02	4.02	4.02	00:00:00
2006-10-20	0	4.02	4.02	4.02	4.02	00:00:00
2006-10-23	0	3.62	3.62	3.62	3.62	00:00:00
2006-10-24	0	3.62	3.62	3.62	3.62	00:00:00
2006-10-25	100	4.20	4.20	4.20	4.20	00:00:00
2006-10-26	0	4.00	4.00	4.00	4.00	00:00:00
2006-10-27	200	4.01	4.01	4.01	4.01	00:00:00
2006-10-30	0	4.20	4.20	4.02	4.02	00:00:00
2006-10-31	200	4.20	4.20	4.20	4.20	00:00:00
2006-11-01	0	4.20	4.20	4.00	4.00	00:00:00
2006-11-02	0	4.20	4.20	4.01	4.01	00:00:00
2006-11-03	0	4.20	4.20	4.00	4.00	00:00:00
2006-11-06	0	4.40	4.40	3.80	3.80	00:00:00
2006-11-07	0	4.19	4.19	3.90	3.90	00:00:00
2006-11-08	0	4.20	4.20	4.20	4.20	00:00:00
2006-11-09	0	3.41	3.41	3.41	3.41	00:00:00
2006-11-10	0	3.41	3.41	3.41	3.41	00:00:00
2006-11-13	100	4.90	4.90	4.90	4.90	00:00:00
2006-11-14	0	3.30	3.30	3.30	3.30	00:00:00
2006-11-15	0	4.00	4.00	3.60	3.60	00:00:00
2006-11-16	0	4.90	4.90	4.90	4.90	00:00:00
2006-11-17	0	4.90	4.90	4.90	4.90	00:00:00
2006-11-20	0	4.41	4.41	4.41	4.41	00:00:00
2006-11-21	100	3.75	3.75	3.75	3.75	00:00:00
2006-11-22	300	4.41	4.41	4.41	4.41	00:00:00
2006-11-23	0	3.97	3.97	3.97	3.97	00:00:00
2006-11-24	0	3.97	4.36	3.97	4.36	00:00:00
2006-11-27	0	3.97	3.97	3.97	3.97	00:00:00
2006-11-28	0	3.98	3.98	3.98	3.98	00:00:00
2006-11-29	0	3.98	3.98	3.98	3.98	00:00:00
2006-11-30	0	4.88	4.88	3.97	3.97	00:00:00
2006-12-01	0	4.89	4.89	3.97	3.97	00:00:00
2006-12-04	0	4.89	4.89	3.97	3.97	00:00:00
2006-12-05	0	4.30	4.30	3.97	3.97	00:00:00
2006-12-06	0	3.97	3.97	3.97	3.97	00:00:00
2006-12-07	0	4.30	4.30	3.97	3.97	00:00:00
2006-12-08	0	4.30	4.30	3.97	3.97	00:00:00
2006-12-11	0	3.97	3.97	3.97	3.97	00:00:00
2006-12-12	0	3.98	3.98	3.98	3.98	00:00:00
2006-12-13	0	3.98	3.98	3.98	3.98	00:00:00
2006-12-14	100	3.60	3.64	3.60	3.64	00:00:00
2006-12-15	500	4.30	4.30	4.30	4.30	00:00:00
2006-12-18	0	4.30	4.30	4.30	4.30	00:00:00
2006-12-19	0	4.30	4.30	4.30	4.30	00:00:00
2006-12-20	3,100	4.30	4.50	4.30	4.50	00:00:00
2006-12-21	0	4.80	4.80	4.30	4.30	00:00:00
2006-12-22	0	4.89	4.89	4.30	4.30	00:00:00
2006-12-25	0	4.30	4.30	4.30	4.30	00:00:00
2006-12-26	0	4.30	4.30	4.30	4.30	00:00:00
2006-12-27	0	4.50	4.50	4.50	4.50	00:00:00
2006-12-28	0	4.90	4.90	4.05	4.05	00:00:00
2006-12-29	0	4.05	4.05	4.05	4.05	00:00:00
2007-01-01	0	4.05	4.05	4.05	4.05	00:00:00
2007-01-02	0	4.90	4.90	4.00	4.00	00:00:00
2007-01-03	0	4.05	4.05	4.05	4.05	00:00:00
2007-01-04	0	3.99	3.99	3.99	3.99	00:00:00
2007-01-05	0	4.00	4.00	4.00	4.00	00:00:00
2007-01-08	0	4.30	4.30	4.01	4.01	00:00:00
2007-01-09	600	4.00	4.00	4.00	4.00	00:00:00
2007-01-10	100	4.02	4.02	4.00	4.00	00:00:00
2007-01-11	300	4.00	4.00	4.00	4.00	00:00:00
2007-01-12	100	4.10	4.10	4.10	4.10	00:00:00
2007-01-15	1,700	3.70	3.72	3.70	3.72	00:00:00
2007-01-16	0	3.72	3.72	3.72	3.72	00:00:00
2007-01-17	500	4.67	4.67	4.67	4.67	00:00:00
2007-01-18	100	3.81	3.81	3.81	3.81	00:00:00
2007-01-19	0	3.82	3.82	3.82	3.82	00:00:00
2007-01-22	0	3.83	3.85	3.83	3.85	00:00:00
2007-01-23	0	3.88	3.88	3.88	3.88	00:00:00
2007-01-24	0	3.96	3.96	3.96	3.96	00:00:00
2007-01-25	0	4.00	4.00	4.00	4.00	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 > >>