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
2009-10-29	0	3.65	3.65	3.65	3.65	00:00:00
2009-10-30	0	3.65	3.65	3.65	3.65	00:00:00
2009-11-02	0	2.59	3.69	2.59	2.59	00:00:00
2009-11-03	0	3.65	3.65	3.65	3.65	00:00:00
2009-11-04	0	3.65	3.65	3.65	3.65	00:00:00
2009-11-05	0	2.59	3.69	2.59	2.59	00:00:00
2009-11-06	0	3.65	3.65	3.65	3.65	00:00:00
2009-11-09	0	2.59	2.59	2.59	2.59	00:00:00
2009-11-10	0	2.85	3.65	2.85	2.85	00:00:00
2009-11-11	0	3.65	3.65	3.65	3.65	00:00:00
2009-11-12	0	2.59	2.59	2.59	2.59	00:00:00
2009-11-13	300	3.65	3.65	3.65	3.65	00:00:00
2009-11-16	0	3.65	3.65	3.65	3.65	00:00:00
2009-11-17	0	3.65	3.65	3.65	3.65	00:00:00
2009-11-18	0	3.65	3.65	3.65	3.65	00:00:00
2009-11-19	0	3.65	3.65	3.65	3.65	00:00:00
2009-11-20	0	3.65	3.65	3.65	3.65	00:00:00
2009-11-23	0	3.65	4.00	3.65	3.65	00:00:00
2009-11-24	0	3.65	4.00	3.65	3.65	00:00:00
2009-11-25	0	3.65	3.65	3.65	3.65	00:00:00
2009-11-26	0	3.65	4.00	3.65	3.65	00:00:00
2009-11-27	0	3.65	4.00	3.65	3.65	00:00:00
2009-11-30	0	3.65	4.00	3.65	3.65	00:00:00
2009-12-01	0	3.65	3.65	3.65	3.65	00:00:00
2009-12-02	0	3.65	3.65	3.65	3.65	00:00:00
2009-12-03	0	3.65	3.65	3.65	3.65	00:00:00
2009-12-04	0	3.65	3.65	3.65	3.65	00:00:00
2009-12-07	0	3.65	3.65	3.65	3.65	00:00:00
2009-12-08	0	3.65	3.65	3.65	3.65	00:00:00
2009-12-09	0	3.65	3.65	3.65	3.65	00:00:00
2009-12-10	0	3.70	3.70	3.65	3.65	00:00:00
2009-12-11	0	3.65	3.70	3.65	3.65	00:00:00
2009-12-14	0	3.65	3.70	3.65	3.65	00:00:00
2009-12-15	0	3.65	3.70	3.65	3.65	00:00:00
2009-12-16	0	3.65	3.70	3.65	3.65	00:00:00
2009-12-17	0	3.65	3.70	3.65	3.65	00:00:00
2009-12-18	0	3.65	3.70	3.65	3.65	00:00:00
2009-12-21	0	3.65	3.70	3.65	3.65	00:00:00
2009-12-22	0	3.65	3.70	3.65	3.65	00:00:00
2009-12-23	0	3.65	3.70	3.65	3.65	00:00:00
2009-12-25	0	3.65	3.70	3.65	3.65	00:00:00
2009-12-28	0	3.65	3.65	3.65	3.65	00:00:00
2009-12-30	0	3.65	3.65	3.65	3.65	00:00:00
2009-12-31	0	3.65	3.65	3.65	3.65	00:00:00
2010-01-04	0	3.65	3.65	3.65	3.65	00:00:00
2010-01-05	0	3.65	3.65	3.65	3.65	00:00:00
2010-01-06	0	3.65	3.65	3.65	3.65	00:00:00
2010-01-07	200	3.65	3.65	3.65	3.65	00:00:00
2010-01-08	0	3.65	3.65	3.65	3.65	00:00:00
2010-01-11	0	3.65	3.65	3.65	3.65	00:00:00
2010-01-12	0	3.65	3.65	3.65	3.65	00:00:00
2010-01-13	0	3.65	3.65	3.65	3.65	00:00:00
2010-01-14	0	3.65	3.65	3.65	3.65	00:00:00
2010-01-15	0	3.65	3.75	3.65	3.65	00:00:00
2010-01-18	0	3.65	3.75	3.65	3.65	00:00:00
2010-01-19	0	3.65	3.75	3.65	3.65	00:00:00
2010-01-20	0	3.65	3.75	3.65	3.65	00:00:00
2010-01-21	0	3.65	3.65	3.65	3.65	00:00:00
2010-01-22	0	3.65	3.65	3.65	3.65	00:00:00
2010-01-25	0	3.75	3.75	3.75	3.75	00:00:00
2010-01-26	0	3.65	5.00	3.65	3.65	00:00:00
2010-01-27	0	3.65	5.00	3.65	3.65	00:00:00
2010-01-28	0	3.65	5.00	3.65	3.65	00:00:00
2010-01-29	0	3.65	3.65	3.65	3.65	00:00:00
2010-02-01	0	3.65	3.65	3.65	3.65	00:00:00
2010-02-02	0	3.65	3.65	3.65	3.65	00:00:00
2010-02-03	0	3.65	3.65	3.65	3.65	00:00:00
2010-02-04	0	3.45	3.61	3.45	3.45	00:00:00
2010-02-05	0	3.30	3.61	3.30	3.30	00:00:00
2010-02-08	0	3.29	3.29	3.29	3.29	00:00:00
2010-02-09	0	3.30	3.30	3.30	3.30	00:00:00
2010-02-10	0	3.50	3.61	3.50	3.50	00:00:00
2010-02-11	0	3.50	3.61	3.50	3.50	00:00:00
2010-02-12	0	3.30	3.30	3.30	3.30	00:00:00
2010-02-15	0	3.30	3.30	3.30	3.30	00:00:00
2010-02-16	0	4.81	4.81	4.81	4.81	00:00:00
2010-02-17	0	4.81	4.81	4.81	4.81	00:00:00
2010-02-18	0	4.81	4.81	4.81	4.81	00:00:00
2010-02-19	0	4.00	4.00	4.00	4.00	00:00:00
2010-02-22	0	4.00	4.00	4.00	4.00	00:00:00
2010-02-23	0	4.00	4.00	4.00	4.00	00:00:00
2010-02-24	0	4.00	4.80	4.00	4.00	00:00:00
2010-02-25	400	3.60	3.60	3.60	3.60	00:00:00
2010-02-26	0	3.60	4.40	3.60	3.60	00:00:00
2010-03-01	0	3.60	4.40	3.60	3.60	00:00:00
2010-03-02	0	3.60	4.40	3.60	3.60	00:00:00
2010-03-03	0	3.60	4.40	3.60	3.60	00:00:00
2010-03-04	0	3.60	4.40	3.60	3.60	00:00:00
2010-03-05	0	3.70	4.40	3.70	3.70	00:00:00
2010-03-08	0	2.90	4.40	2.90	2.90	00:00:00
2010-03-09	0	2.90	4.40	2.90	2.90	00:00:00
2010-03-10	0	2.90	4.40	2.90	2.90	00:00:00
2010-03-11	0	2.92	2.92	2.92	2.92	00:00:00
2010-03-12	0	2.92	4.40	2.92	2.92	00:00:00
2010-03-15	0	0.03	4.40	0.03	0.03	00:00:00
2010-03-16	0	2.93	4.40	2.93	2.93	00:00:00
2010-03-17	0	2.93	2.93	2.93	2.93	00:00:00
2010-03-18	0	2.93	2.93	2.93	2.93	00:00:00
2010-03-19	0	2.96	3.22	2.96	2.96	00:00:00
2010-03-22	0	2.93	4.40	2.93	2.93	00:00:00
2010-03-23	100	3.22	3.22	3.22	3.22	00:00:00
2010-03-24	0	3.22	6.00	3.22	3.22	00:00:00
2010-03-25	0	3.22	3.54	3.22	3.22	00:00:00
2010-03-26	200	3.54	3.54	3.54	3.54	00:00:00
2010-03-29	0	3.60	3.60	3.60	3.60	00:00:00
2010-03-30	0	3.60	3.60	3.60	3.60	00:00:00
2010-03-31	0	3.60	5.00	3.60	3.60	00:00:00
2010-04-01	0	3.60	5.00	3.60	3.60	00:00:00
2010-04-02	0	3.60	5.00	3.60	3.60	00:00:00
2010-04-05	0	3.60	5.00	3.60	3.60	00:00:00
2010-04-06	0	3.60	5.00	3.60	3.60	00:00:00
2010-04-07	0	3.60	5.00	3.60	3.60	00:00:00
2010-04-08	0	3.60	5.00	3.60	3.60	00:00:00
2010-04-09	0	3.60	5.00	3.60	3.60	00:00:00
2010-04-12	0	3.60	5.00	3.60	3.60	00:00:00
2010-04-13	0	3.60	5.00	3.60	3.60	00:00:00
2010-04-14	0	3.60	5.00	3.60	3.60	00:00:00
2010-04-15	1,200	3.60	3.60	3.60	3.60	00:00:00
2010-04-16	0	3.60	3.60	3.60	3.60	00:00:00
2010-04-19	0	2.93	2.93	2.93	2.93	00:00:00
2010-04-20	0	2.93	2.93	2.93	2.93	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 > >>