| Watch Historical Prices of other assets |
| Download the Historical Quotes in CSV format |
| GPA.LS quotes from 2000-01-01 to 2024-05-11 |
|
| Date | Volume | Open | High | Low | Close | Time |
| 2007-12-27 | 0 | 3.63 | 3.63 | 2.51 | 2.51 | 00:00:00 |
| 2007-12-28 | 0 | 3.60 | 3.60 | 2.60 | 2.60 | 00:00:00 |
| 2007-12-31 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 |
| 2008-01-01 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 |
| 2008-01-02 | 0 | 3.60 | 3.60 | 2.57 | 2.57 | 00:00:00 |
| 2008-01-03 | 0 | 3.60 | 3.60 | 2.57 | 2.57 | 00:00:00 |
| 2008-01-04 | 0 | 2.57 | 2.57 | 2.57 | 2.57 | 00:00:00 |
| 2008-01-07 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 |
| 2008-01-08 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 |
| 2008-01-09 | 100 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 |
| 2008-01-10 | 0 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 |
| 2008-01-11 | 0 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 |
| 2008-01-14 | 100 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-01-15 | 100 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 |
| 2008-01-16 | 200 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 |
| 2008-01-17 | 0 | 3.58 | 3.58 | 3.01 | 3.01 | 00:00:00 |
| 2008-01-18 | 0 | 3.60 | 3.60 | 3.01 | 3.01 | 00:00:00 |
| 2008-01-21 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-01-22 | 0 | 3.60 | 3.60 | 3.00 | 3.00 | 00:00:00 |
| 2008-01-23 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 |
| 2008-01-24 | 0 | 3.59 | 3.59 | 3.11 | 3.11 | 00:00:00 |
| 2008-01-25 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-01-28 | 0 | 3.60 | 3.60 | 3.07 | 3.07 | 00:00:00 |
| 2008-01-29 | 0 | 3.60 | 3.60 | 3.06 | 3.06 | 00:00:00 |
| 2008-01-30 | 0 | 4.40 | 4.40 | 3.10 | 3.10 | 00:00:00 |
| 2008-01-31 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-01 | 0 | 3.08 | 4.47 | 3.08 | 3.08 | 00:00:00 |
| 2008-02-04 | 0 | 3.09 | 4.46 | 3.09 | 3.09 | 00:00:00 |
| 2008-02-05 | 0 | 3.09 | 4.45 | 3.09 | 3.09 | 00:00:00 |
| 2008-02-06 | 0 | 3.09 | 4.40 | 3.09 | 3.09 | 00:00:00 |
| 2008-02-07 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 |
| 2008-02-08 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-11 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-12 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-13 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-14 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-15 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-18 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-19 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-20 | 0 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 |
| 2008-02-21 | 900 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-22 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-25 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-26 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-27 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-28 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-02-29 | 0 | 3.00 | 3.05 | 3.00 | 3.00 | 00:00:00 |
| 2008-03-03 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 |
| 2008-03-04 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 |
| 2008-03-05 | 300 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-03-06 | 500 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-03-07 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-03-10 | 0 | 3.00 | 3.99 | 3.00 | 3.00 | 00:00:00 |
| 2008-03-11 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-03-12 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-03-13 | 0 | 2.00 | 4.00 | 2.00 | 2.00 | 00:00:00 |
| 2008-03-14 | 0 | 2.05 | 4.00 | 2.05 | 2.05 | 00:00:00 |
| 2008-03-17 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 |
| 2008-03-18 | 0 | 2.12 | 4.00 | 2.12 | 2.12 | 00:00:00 |
| 2008-03-19 | 0 | 2.13 | 3.00 | 2.13 | 2.13 | 00:00:00 |
| 2008-03-20 | 0 | 2.14 | 3.00 | 2.14 | 2.14 | 00:00:00 |
| 2008-03-21 | 0 | 2.14 | 3.00 | 2.14 | 2.14 | 00:00:00 |
| 2008-03-24 | 0 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 |
| 2008-03-25 | 0 | 2.15 | 3.00 | 2.15 | 2.15 | 00:00:00 |
| 2008-03-26 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-03-27 | 0 | 2.93 | 2.93 | 2.93 | 2.93 | 00:00:00 |
| 2008-03-28 | 300 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-03-31 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-04-01 | 0 | 3.10 | 4.10 | 3.10 | 3.10 | 00:00:00 |
| 2008-04-02 | 0 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 |
| 2008-04-03 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 |
| 2008-04-04 | 0 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 |
| 2008-04-07 | 0 | 2.75 | 3.03 | 2.75 | 2.75 | 00:00:00 |
| 2008-04-08 | 0 | 2.50 | 2.76 | 2.50 | 2.50 | 00:00:00 |
| 2008-04-09 | 0 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 |
| 2008-04-10 | 0 | 2.50 | 2.51 | 2.50 | 2.51 | 00:00:00 |
| 2008-04-11 | 0 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 |
| 2008-04-14 | 0 | 2.50 | 3.02 | 2.50 | 2.50 | 00:00:00 |
| 2008-04-15 | 0 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 |
| 2008-04-16 | 0 | 2.50 | 3.02 | 2.50 | 2.50 | 00:00:00 |
| 2008-04-17 | 0 | 2.51 | 3.02 | 2.51 | 2.51 | 00:00:00 |
| 2008-04-18 | 0 | 2.52 | 2.52 | 2.52 | 2.52 | 00:00:00 |
| 2008-04-21 | 0 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 |
| 2008-04-22 | 1,000 | 3.04 | 3.04 | 3.04 | 3.04 | 00:00:00 |
| 2008-04-23 | 0 | 3.04 | 3.04 | 3.04 | 3.04 | 00:00:00 |
| 2008-04-24 | 0 | 3.04 | 3.04 | 3.04 | 3.04 | 00:00:00 |
| 2008-04-25 | 0 | 3.04 | 3.85 | 3.04 | 3.04 | 00:00:00 |
| 2008-04-28 | 0 | 3.04 | 3.85 | 3.04 | 3.04 | 00:00:00 |
| 2008-04-29 | 0 | 3.04 | 3.04 | 3.04 | 3.04 | 00:00:00 |
| 2008-04-30 | 0 | 3.04 | 3.60 | 3.04 | 3.04 | 00:00:00 |
| 2008-05-01 | 0 | 3.04 | 3.60 | 3.04 | 3.04 | 00:00:00 |
| 2008-05-02 | 100 | 3.04 | 3.04 | 3.04 | 3.04 | 00:00:00 |
| 2008-05-05 | 0 | 3.04 | 3.04 | 3.04 | 3.04 | 00:00:00 |
| 2008-05-06 | 900 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-05-07 | 0 | 2.83 | 3.00 | 2.83 | 2.83 | 00:00:00 |
| 2008-05-08 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 |
| 2008-05-09 | 500 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-05-12 | 0 | 2.95 | 3.00 | 2.95 | 2.95 | 00:00:00 |
| 2008-05-13 | 0 | 2.86 | 3.00 | 2.86 | 2.86 | 00:00:00 |
| 2008-05-14 | 300 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 |
| 2008-05-15 | 0 | 2.85 | 2.99 | 2.85 | 2.85 | 00:00:00 |
| 2008-05-16 | 0 | 2.85 | 2.97 | 2.85 | 2.85 | 00:00:00 |
| 2008-05-19 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 |
| 2008-05-20 | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 |
| 2008-05-21 | 0 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 |
| 2008-05-22 | 0 | 2.99 | 3.00 | 2.99 | 2.99 | 00:00:00 |
| 2008-05-23 | 0 | 2.99 | 3.00 | 2.99 | 2.99 | 00:00:00 |
| 2008-05-26 | 200 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 |
| 2008-05-27 | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 |
| 2008-05-28 | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 |
| 2008-05-29 | 0 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 |
| 2008-05-30 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-06-02 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2008-06-03 | 0 | 3.00 | 3.20 | 3.00 | 3.00 | 00:00:00 |
| 2008-06-04 | 0 | 3.00 | 3.20 | 3.00 | 3.00 | 00:00:00 |
| 2008-06-05 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 |
| 2008-06-06 | 0 | 2.90 | 3.16 | 2.90 | 2.90 | 00:00:00 |
| 2008-06-09 | 0 | 3.19 | 3.19 | 2.90 | 2.90 | 00:00:00 |
| 2008-06-10 | 0 | 2.90 | 3.19 | 2.90 | 2.90 | 00:00:00 |
| 2008-06-11 | 0 | 2.90 | 3.19 | 2.90 | 2.90 | 00:00:00 |
| 2008-06-12 | 0 | 2.90 | 3.09 | 2.90 | 2.90 | 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]
