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 2024-04-30
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-05-14	0	2.75	3.60	2.75	2.75	00:00:00
2009-05-15	0	2.75	3.60	2.75	2.75	00:00:00
2009-05-18	0	2.75	3.60	2.75	2.75	00:00:00
2009-05-19	0	2.75	3.60	2.75	2.75	00:00:00
2009-05-20	0	2.75	2.75	2.75	2.75	00:00:00
2009-05-21	0	2.75	2.75	2.75	2.75	00:00:00
2009-05-22	0	2.75	3.32	2.75	2.75	00:00:00
2009-05-25	0	2.75	3.64	2.75	2.75	00:00:00
2009-05-26	0	2.75	2.75	2.75	2.75	00:00:00
2009-05-27	0	2.75	3.64	2.75	2.75	00:00:00
2009-05-28	0	2.75	3.63	2.75	2.75	00:00:00
2009-05-29	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-01	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-02	0	2.75	3.63	2.75	2.75	00:00:00
2009-06-03	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-04	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-05	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-08	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-09	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-10	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-11	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-12	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-15	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-16	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-17	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-18	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-19	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-22	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-23	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-24	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-25	0	2.75	6.00	2.75	2.75	00:00:00
2009-06-26	0	2.75	6.00	2.75	2.75	00:00:00
2009-06-29	0	2.75	2.75	2.75	2.75	00:00:00
2009-06-30	0	2.75	2.75	2.75	2.75	00:00:00
2009-07-01	0	2.48	4.00	2.48	2.48	00:00:00
2009-07-02	0	0.02	7.50	0.02	0.02	00:00:00
2009-07-03	100	2.80	2.80	2.80	2.80	00:00:00
2009-07-06	0	2.80	2.80	2.80	2.80	00:00:00
2009-07-07	0	0.02	7.50	0.02	0.02	00:00:00
2009-07-08	0	1.67	7.50	1.67	1.67	00:00:00
2009-07-09	0	1.68	7.50	1.68	1.68	00:00:00
2009-07-10	0	1.69	7.50	1.69	1.69	00:00:00
2009-07-13	0	0.01	7.50	0.01	0.01	00:00:00
2009-07-14	0	1.70	7.50	1.70	1.70	00:00:00
2009-07-15	0	1.70	7.50	1.70	1.70	00:00:00
2009-07-16	0	2.61	2.61	2.61	2.61	00:00:00
2009-07-17	0	2.36	2.36	2.36	2.36	00:00:00
2009-07-20	0	2.00	3.94	2.00	2.00	00:00:00
2009-07-21	0	3.65	3.65	3.65	3.65	00:00:00
2009-07-22	0	2.61	2.61	2.61	2.61	00:00:00
2009-07-23	0	2.59	2.59	2.59	2.59	00:00:00
2009-07-24	0	3.65	3.65	3.65	3.65	00:00:00
2009-07-27	0	2.59	3.65	2.59	2.59	00:00:00
2009-07-28	0	2.59	3.65	2.59	2.59	00:00:00
2009-07-29	0	2.59	3.65	2.59	2.59	00:00:00
2009-07-30	0	2.59	3.65	2.59	2.59	00:00:00
2009-07-31	0	2.61	3.65	2.61	2.61	00:00:00
2009-08-03	0	2.61	3.65	2.61	2.61	00:00:00
2009-08-04	0	2.61	3.65	2.61	2.61	00:00:00
2009-08-05	0	2.59	3.65	2.59	2.59	00:00:00
2009-08-06	0	2.59	3.65	2.59	2.59	00:00:00
2009-08-07	0	2.59	3.65	2.59	2.59	00:00:00
2009-08-10	0	2.59	3.65	2.59	2.59	00:00:00
2009-08-11	0	2.59	2.59	2.59	2.59	00:00:00
2009-08-12	0	2.80	3.65	2.80	2.80	00:00:00
2009-08-13	0	2.80	3.65	2.80	2.80	00:00:00
2009-08-14	0	3.12	3.65	3.12	3.12	00:00:00
2009-08-17	0	3.12	3.65	3.12	3.12	00:00:00
2009-08-18	0	3.12	3.65	3.12	3.12	00:00:00
2009-08-19	0	3.65	3.65	3.65	3.65	00:00:00
2009-08-20	1,000	3.65	3.65	3.65	3.65	00:00:00
2009-08-21	0	3.65	3.65	3.65	3.65	00:00:00
2009-08-24	100	3.65	3.65	3.65	3.65	00:00:00
2009-08-25	0	3.65	3.65	3.65	3.65	00:00:00
2009-08-26	0	3.65	3.85	3.65	3.65	00:00:00
2009-08-27	0	2.59	3.85	2.59	2.59	00:00:00
2009-08-28	0	3.65	3.65	3.65	3.65	00:00:00
2009-08-31	0	3.65	3.65	3.65	3.65	00:00:00
2009-09-01	100	3.65	3.65	3.65	3.65	00:00:00
2009-09-02	0	3.65	3.65	3.65	3.65	00:00:00
2009-09-03	0	3.65	3.65	3.65	3.65	00:00:00
2009-09-04	0	3.65	3.65	3.65	3.65	00:00:00
2009-09-07	100	3.65	3.65	3.65	3.65	00:00:00
2009-09-08	0	3.65	3.65	3.65	3.65	00:00:00
2009-09-09	0	3.65	3.65	3.65	3.65	00:00:00
2009-09-10	0	3.65	3.65	3.65	3.65	00:00:00
2009-09-11	0	3.65	3.65	3.65	3.65	00:00:00
2009-09-14	0	2.59	3.82	2.59	2.59	00:00:00
2009-09-15	0	2.59	3.82	2.59	2.59	00:00:00
2009-09-16	0	3.65	3.82	3.65	3.65	00:00:00
2009-09-17	0	3.65	3.81	3.65	3.65	00:00:00
2009-09-18	0	3.65	3.76	3.65	3.65	00:00:00
2009-09-21	0	3.65	3.65	3.65	3.65	00:00:00
2009-09-22	0	3.82	3.82	3.82	3.82	00:00:00
2009-09-23	0	3.65	3.65	3.65	3.65	00:00:00
2009-09-24	500	3.65	3.65	3.65	3.65	00:00:00
2009-09-25	0	3.65	3.90	3.65	3.65	00:00:00
2009-09-28	0	3.65	3.65	3.65	3.65	00:00:00
2009-09-29	0	3.65	3.89	3.65	3.65	00:00:00
2009-09-30	0	3.65	3.85	3.65	3.65	00:00:00
2009-10-01	0	2.59	3.80	2.59	2.59	00:00:00
2009-10-02	0	3.65	3.65	3.65	3.65	00:00:00
2009-10-05	0	2.59	3.79	2.59	2.59	00:00:00
2009-10-06	0	2.59	3.78	2.59	2.59	00:00:00
2009-10-07	0	2.59	3.77	2.59	2.59	00:00:00
2009-10-08	0	2.59	3.76	2.59	2.59	00:00:00
2009-10-09	0	3.00	3.83	3.00	3.00	00:00:00
2009-10-12	0	3.65	3.83	3.65	3.65	00:00:00
2009-10-13	700	3.35	3.35	3.35	3.35	00:00:00
2009-10-14	200	3.65	3.65	3.65	3.65	00:00:00
2009-10-15	0	3.65	3.76	3.65	3.65	00:00:00
2009-10-16	0	3.65	3.75	3.65	3.65	00:00:00
2009-10-19	0	2.59	3.74	2.59	2.59	00:00:00
2009-10-20	0	2.59	3.73	2.59	2.59	00:00:00
2009-10-21	0	3.65	3.72	3.65	3.65	00:00:00
2009-10-22	0	3.65	3.72	3.65	3.65	00:00:00
2009-10-23	0	3.65	3.65	3.65	3.65	00:00:00
2009-10-26	0	3.65	3.65	3.65	3.65	00:00:00
2009-10-27	0	3.65	3.65	3.65	3.65	00:00:00
2009-10-28	0	3.65	3.65	3.65	3.65	00:00:00
2009-10-29	0	3.65	3.65	3.65	3.65	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>