| Watch Historical Prices of other assets |
| Download the Historical Quotes in CSV format |
| GPA.LS quotes from 2000-01-01 to 2024-04-26 |
|
| Date | Volume | Open | High | Low | Close | Time |
| 2007-07-12 | 400 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 |
| 2007-07-13 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 |
| 2007-07-16 | 0 | 3.83 | 3.83 | 3.83 | 3.83 | 00:00:00 |
| 2007-07-17 | 0 | 3.90 | 3.90 | 3.72 | 3.72 | 00:00:00 |
| 2007-07-18 | 0 | 3.72 | 3.72 | 3.72 | 3.72 | 00:00:00 |
| 2007-07-19 | 100 | 3.73 | 3.73 | 3.73 | 3.73 | 00:00:00 |
| 2007-07-20 | 500 | 3.73 | 4.00 | 3.73 | 4.00 | 00:00:00 |
| 2007-07-23 | 0 | 4.25 | 4.25 | 3.73 | 3.73 | 00:00:00 |
| 2007-07-24 | 300 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 |
| 2007-07-25 | 300 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 |
| 2007-07-26 | 0 | 4.20 | 4.20 | 3.80 | 3.80 | 00:00:00 |
| 2007-07-27 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 |
| 2007-07-30 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 |
| 2007-07-31 | 0 | 4.20 | 4.20 | 3.85 | 3.85 | 00:00:00 |
| 2007-08-01 | 0 | 4.20 | 4.20 | 3.90 | 3.90 | 00:00:00 |
| 2007-08-02 | 0 | 4.20 | 4.20 | 3.78 | 3.78 | 00:00:00 |
| 2007-08-03 | 0 | 4.20 | 4.20 | 3.80 | 3.80 | 00:00:00 |
| 2007-08-06 | 0 | 4.20 | 4.20 | 3.90 | 3.90 | 00:00:00 |
| 2007-08-07 | 0 | 4.20 | 4.20 | 3.80 | 3.80 | 00:00:00 |
| 2007-08-08 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 |
| 2007-08-09 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 |
| 2007-08-10 | 0 | 4.20 | 4.20 | 3.80 | 3.80 | 00:00:00 |
| 2007-08-13 | 0 | 4.20 | 4.20 | 3.55 | 3.55 | 00:00:00 |
| 2007-08-14 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 |
| 2007-08-15 | 0 | 4.20 | 4.20 | 3.50 | 3.50 | 00:00:00 |
| 2007-08-16 | 0 | 4.20 | 4.20 | 3.50 | 3.50 | 00:00:00 |
| 2007-08-17 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 |
| 2007-08-20 | 0 | 4.20 | 4.20 | 3.60 | 3.60 | 00:00:00 |
| 2007-08-21 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 |
| 2007-08-22 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 |
| 2007-08-23 | 0 | 4.20 | 4.20 | 3.45 | 3.45 | 00:00:00 |
| 2007-08-24 | 0 | 4.20 | 4.20 | 3.45 | 3.45 | 00:00:00 |
| 2007-08-27 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 |
| 2007-08-28 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 |
| 2007-08-29 | 0 | 4.20 | 4.20 | 3.63 | 3.63 | 00:00:00 |
| 2007-08-30 | 0 | 4.20 | 4.20 | 3.60 | 3.60 | 00:00:00 |
| 2007-08-31 | 0 | 4.20 | 4.20 | 3.45 | 3.45 | 00:00:00 |
| 2007-09-03 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 |
| 2007-09-04 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 |
| 2007-09-05 | 500 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 |
| 2007-09-06 | 0 | 3.53 | 3.53 | 3.53 | 3.53 | 00:00:00 |
| 2007-09-07 | 0 | 4.00 | 4.00 | 3.53 | 3.53 | 00:00:00 |
| 2007-09-10 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 |
| 2007-09-11 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 |
| 2007-09-12 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 |
| 2007-09-13 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 |
| 2007-09-14 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 |
| 2007-09-17 | 0 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 |
| 2007-09-18 | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 |
| 2007-09-19 | 0 | 4.00 | 4.00 | 3.16 | 3.16 | 00:00:00 |
| 2007-09-20 | 0 | 3.17 | 3.18 | 3.17 | 3.18 | 00:00:00 |
| 2007-09-21 | 0 | 3.99 | 3.99 | 3.21 | 3.21 | 00:00:00 |
| 2007-09-24 | 0 | 3.99 | 3.99 | 3.25 | 3.25 | 00:00:00 |
| 2007-09-25 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 |
| 2007-09-26 | 0 | 3.99 | 3.99 | 3.25 | 3.25 | 00:00:00 |
| 2007-09-27 | 0 | 3.99 | 3.99 | 3.25 | 3.25 | 00:00:00 |
| 2007-09-28 | 0 | 3.99 | 3.99 | 3.25 | 3.25 | 00:00:00 |
| 2007-10-01 | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 |
| 2007-10-02 | 0 | 3.99 | 3.99 | 3.25 | 3.25 | 00:00:00 |
| 2007-10-03 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 |
| 2007-10-04 | 0 | 3.99 | 3.99 | 3.25 | 3.25 | 00:00:00 |
| 2007-10-05 | 0 | 3.99 | 3.99 | 3.26 | 3.26 | 00:00:00 |
| 2007-10-08 | 0 | 3.99 | 3.99 | 3.26 | 3.26 | 00:00:00 |
| 2007-10-09 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 |
| 2007-10-10 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 |
| 2007-10-11 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 |
| 2007-10-12 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 |
| 2007-10-15 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 |
| 2007-10-16 | 0 | 3.96 | 3.96 | 3.25 | 3.25 | 00:00:00 |
| 2007-10-17 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 |
| 2007-10-18 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 |
| 2007-10-19 | 0 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 |
| 2007-10-22 | 100 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 |
| 2007-10-23 | 0 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 |
| 2007-10-24 | 0 | 3.96 | 3.96 | 3.22 | 3.22 | 00:00:00 |
| 2007-10-25 | 0 | 3.96 | 3.96 | 3.96 | 3.96 | 00:00:00 |
| 2007-10-26 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 |
| 2007-10-29 | 0 | 3.20 | 3.20 | 2.09 | 2.09 | 00:00:00 |
| 2007-10-30 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 |
| 2007-10-31 | 100 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 |
| 2007-11-01 | 0 | 3.60 | 3.60 | 3.02 | 3.02 | 00:00:00 |
| 2007-11-02 | 0 | 3.60 | 3.60 | 3.03 | 3.03 | 00:00:00 |
| 2007-11-05 | 0 | 3.60 | 3.60 | 3.02 | 3.02 | 00:00:00 |
| 2007-11-06 | 0 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 |
| 2007-11-07 | 0 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 |
| 2007-11-08 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 |
| 2007-11-09 | 0 | 3.00 | 3.00 | 2.30 | 2.30 | 00:00:00 |
| 2007-11-12 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 |
| 2007-11-13 | 0 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 |
| 2007-11-14 | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 |
| 2007-11-15 | 0 | 3.00 | 3.00 | 2.70 | 2.70 | 00:00:00 |
| 2007-11-16 | 0 | 2.95 | 2.95 | 2.76 | 2.76 | 00:00:00 |
| 2007-11-19 | 0 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 |
| 2007-11-20 | 1,000 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 |
| 2007-11-21 | 0 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 |
| 2007-11-22 | 0 | 3.20 | 3.20 | 2.54 | 2.54 | 00:00:00 |
| 2007-11-23 | 0 | 2.54 | 2.54 | 2.54 | 2.54 | 00:00:00 |
| 2007-11-26 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 |
| 2007-11-27 | 0 | 3.20 | 3.20 | 2.35 | 2.35 | 00:00:00 |
| 2007-11-28 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 |
| 2007-11-29 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 |
| 2007-11-30 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 |
| 2007-12-03 | 0 | 3.50 | 3.50 | 2.40 | 2.40 | 00:00:00 |
| 2007-12-04 | 0 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 |
| 2007-12-05 | 0 | 3.50 | 3.50 | 2.50 | 2.50 | 00:00:00 |
| 2007-12-06 | 0 | 3.50 | 3.50 | 2.50 | 2.50 | 00:00:00 |
| 2007-12-07 | 0 | 3.50 | 3.50 | 2.50 | 2.50 | 00:00:00 |
| 2007-12-10 | 0 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 |
| 2007-12-11 | 0 | 2.50 | 2.50 | 2.35 | 2.35 | 00:00:00 |
| 2007-12-12 | 0 | 2.50 | 2.50 | 2.35 | 2.35 | 00:00:00 |
| 2007-12-13 | 0 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 |
| 2007-12-14 | 0 | 3.49 | 3.49 | 2.51 | 2.51 | 00:00:00 |
| 2007-12-17 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 |
| 2007-12-18 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 |
| 2007-12-19 | 200 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 |
| 2007-12-20 | 200 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 |
| 2007-12-21 | 0 | 3.60 | 3.60 | 2.45 | 2.45 | 00:00:00 |
| 2007-12-24 | 0 | 3.60 | 3.60 | 2.46 | 2.46 | 00:00:00 |
| 2007-12-25 | 0 | 3.60 | 3.60 | 2.46 | 2.46 | 00:00:00 |
| 2007-12-26 | 0 | 3.60 | 3.60 | 2.46 | 2.46 | 00:00:00 |
| 2007-12-27 | 0 | 3.63 | 3.63 | 2.51 | 2.51 | 00:00:00 |
|
| << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
Imobiliária Construtora Grão-Pará - [Ticker: GPA.LS]
