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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2007-01-25	0	4.00	4.00	4.00	4.00	00:00:00
2007-01-26	0	4.08	4.08	4.08	4.08	00:00:00
2007-01-29	0	4.46	4.46	4.11	4.11	00:00:00
2007-01-30	100	4.12	4.12	4.12	4.12	00:00:00
2007-01-31	100	4.14	4.14	4.14	4.14	00:00:00
2007-02-01	0	3.75	3.75	3.75	3.75	00:00:00
2007-02-02	0	3.75	3.75	3.75	3.75	00:00:00
2007-02-05	1,000	4.80	4.80	4.80	4.80	00:00:00
2007-02-06	0	4.80	4.80	4.00	4.00	00:00:00
2007-02-07	0	4.80	4.80	4.80	4.80	00:00:00
2007-02-08	200	4.80	4.80	4.80	4.80	00:00:00
2007-02-09	0	4.32	4.32	4.10	4.10	00:00:00
2007-02-12	400	4.43	4.43	4.43	4.43	00:00:00
2007-02-13	0	4.33	4.33	4.33	4.33	00:00:00
2007-02-14	0	4.33	4.33	4.32	4.32	00:00:00
2007-02-15	0	4.43	4.43	4.32	4.32	00:00:00
2007-02-16	0	4.16	4.16	4.16	4.16	00:00:00
2007-02-19	400	4.15	4.15	4.15	4.15	00:00:00
2007-02-20	0	4.16	4.16	4.00	4.00	00:00:00
2007-02-21	0	4.16	4.16	4.00	4.00	00:00:00
2007-02-22	0	4.15	4.15	4.00	4.00	00:00:00
2007-02-23	100	4.30	4.30	4.02	4.02	00:00:00
2007-02-26	200	4.42	4.42	4.06	4.06	00:00:00
2007-02-27	0	4.07	4.07	4.07	4.07	00:00:00
2007-02-28	0	4.47	4.47	4.07	4.07	00:00:00
2007-03-01	0	4.47	4.47	4.08	4.08	00:00:00
2007-03-02	0	4.08	4.08	4.08	4.08	00:00:00
2007-03-05	0	4.48	4.48	4.06	4.06	00:00:00
2007-03-06	0	4.48	4.48	4.06	4.06	00:00:00
2007-03-07	0	4.48	4.48	4.06	4.06	00:00:00
2007-03-08	0	4.06	4.06	4.06	4.06	00:00:00
2007-03-09	0	4.06	4.06	4.06	4.06	00:00:00
2007-03-12	0	4.06	4.06	4.06	4.06	00:00:00
2007-03-13	0	4.46	4.46	4.06	4.06	00:00:00
2007-03-14	0	4.06	4.06	4.05	4.05	00:00:00
2007-03-15	200	4.46	4.46	4.46	4.46	00:00:00
2007-03-16	0	4.80	4.80	4.06	4.06	00:00:00
2007-03-19	0	4.06	4.06	4.06	4.06	00:00:00
2007-03-20	0	4.06	4.06	4.06	4.06	00:00:00
2007-03-21	0	4.14	4.14	4.14	4.14	00:00:00
2007-03-22	0	4.15	4.15	4.15	4.15	00:00:00
2007-03-23	0	4.56	4.56	4.15	4.15	00:00:00
2007-03-26	0	4.15	4.15	4.15	4.15	00:00:00
2007-03-27	0	4.56	4.56	4.15	4.15	00:00:00
2007-03-28	0	4.56	4.56	4.15	4.15	00:00:00
2007-03-29	100	4.16	4.16	4.16	4.16	00:00:00
2007-03-30	300	4.57	4.58	4.57	4.58	00:00:00
2007-04-02	400	4.79	4.79	4.79	4.79	00:00:00
2007-04-03	200	4.17	4.17	4.17	4.17	00:00:00
2007-04-04	0	4.19	4.19	4.19	4.19	00:00:00
2007-04-05	0	4.19	4.19	4.19	4.19	00:00:00
2007-04-06	0	4.19	4.19	4.19	4.19	00:00:00
2007-04-09	0	4.19	4.19	4.19	4.19	00:00:00
2007-04-10	0	4.50	4.50	4.20	4.20	00:00:00
2007-04-11	400	4.19	4.19	4.19	4.19	00:00:00
2007-04-12	0	4.14	4.14	4.14	4.14	00:00:00
2007-04-13	0	4.55	4.55	4.14	4.14	00:00:00
2007-04-16	0	4.14	4.14	4.14	4.14	00:00:00
2007-04-17	100	4.14	4.14	4.14	4.14	00:00:00
2007-04-18	0	4.14	4.14	4.14	4.14	00:00:00
2007-04-19	100	4.15	4.15	4.15	4.15	00:00:00
2007-04-20	500	4.15	4.15	4.15	4.15	00:00:00
2007-04-23	200	4.14	4.14	4.14	4.14	00:00:00
2007-04-24	0	4.14	4.14	4.14	4.14	00:00:00
2007-04-25	0	4.47	4.47	4.14	4.14	00:00:00
2007-04-26	0	4.14	4.14	4.14	4.14	00:00:00
2007-04-27	0	4.28	4.28	4.28	4.28	00:00:00
2007-04-30	0	4.35	4.35	4.35	4.35	00:00:00
2007-05-01	0	4.35	4.35	4.35	4.35	00:00:00
2007-05-02	0	4.35	4.35	4.35	4.35	00:00:00
2007-05-03	0	4.35	4.35	4.35	4.35	00:00:00
2007-05-04	0	4.35	4.35	4.35	4.35	00:00:00
2007-05-07	100	3.60	3.60	3.60	3.60	00:00:00
2007-05-08	0	3.72	3.72	3.72	3.72	00:00:00
2007-05-09	0	3.80	3.80	3.80	3.80	00:00:00
2007-05-10	0	4.18	4.18	4.18	4.18	00:00:00
2007-05-11	0	4.00	4.00	4.00	4.00	00:00:00
2007-05-14	0	4.01	4.01	4.01	4.01	00:00:00
2007-05-15	0	3.76	3.81	3.76	3.81	00:00:00
2007-05-16	0	4.00	4.00	3.95	3.95	00:00:00
2007-05-17	100	3.77	3.77	3.77	3.77	00:00:00
2007-05-18	0	4.29	4.29	3.78	3.78	00:00:00
2007-05-21	0	4.29	4.29	3.80	3.80	00:00:00
2007-05-22	0	4.29	4.29	3.90	3.90	00:00:00
2007-05-23	0	3.80	3.80	3.80	3.80	00:00:00
2007-05-24	700	4.38	4.38	4.38	4.38	00:00:00
2007-05-25	0	3.80	3.80	3.80	3.80	00:00:00
2007-05-28	0	4.33	4.33	3.80	3.80	00:00:00
2007-05-29	0	3.80	3.80	3.80	3.80	00:00:00
2007-05-30	1,000	4.48	4.48	4.48	4.48	00:00:00
2007-05-31	0	4.04	4.04	4.04	4.04	00:00:00
2007-06-01	0	4.03	4.03	4.03	4.03	00:00:00
2007-06-04	0	3.76	3.76	3.76	3.76	00:00:00
2007-06-05	0	3.80	3.80	3.80	3.80	00:00:00
2007-06-06	0	4.39	4.39	3.80	3.80	00:00:00
2007-06-07	0	4.41	4.41	3.80	3.80	00:00:00
2007-06-08	0	3.81	3.81	3.81	3.81	00:00:00
2007-06-11	200	3.81	3.81	3.81	3.81	00:00:00
2007-06-12	0	4.19	4.19	3.81	3.81	00:00:00
2007-06-13	0	4.16	4.16	3.90	3.90	00:00:00
2007-06-14	0	4.00	4.00	4.00	4.00	00:00:00
2007-06-15	300	4.00	4.00	4.00	4.00	00:00:00
2007-06-18	0	4.30	4.30	4.00	4.00	00:00:00
2007-06-19	200	4.00	4.00	4.00	4.00	00:00:00
2007-06-20	100	4.00	4.00	4.00	4.00	00:00:00
2007-06-21	800	4.00	4.00	4.00	4.00	00:00:00
2007-06-22	0	3.75	3.76	3.75	3.76	00:00:00
2007-06-25	300	4.10	4.10	3.71	3.71	00:00:00
2007-06-26	400	4.08	4.08	4.08	4.08	00:00:00
2007-06-27	300	4.10	4.10	4.10	4.10	00:00:00
2007-06-28	0	4.41	4.41	3.77	3.77	00:00:00
2007-06-29	0	4.40	4.40	3.72	3.72	00:00:00
2007-07-02	0	3.72	3.72	3.72	3.72	00:00:00
2007-07-03	0	3.76	3.76	3.76	3.76	00:00:00
2007-07-04	0	4.00	4.00	4.00	4.00	00:00:00
2007-07-05	0	4.41	4.41	3.76	3.76	00:00:00
2007-07-06	0	4.00	4.00	4.00	4.00	00:00:00
2007-07-09	0	4.41	4.41	3.72	3.72	00:00:00
2007-07-10	0	3.80	3.80	3.80	3.80	00:00:00
2007-07-11	0	3.81	3.81	3.81	3.81	00:00:00
2007-07-12	400	3.80	3.80	3.80	3.80	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 > >>