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
2011-09-16	0	3.00	3.45	3.00	3.00	00:00:00
2011-09-19	0	3.00	3.45	3.00	3.00	00:00:00
2011-09-20	0	3.00	3.45	3.00	3.00	00:00:00
2011-09-21	0	3.00	3.45	3.00	3.00	00:00:00
2011-09-22	0	3.00	3.45	3.00	3.00	00:00:00
2011-09-23	0	3.00	3.45	3.00	3.00	00:00:00
2011-09-26	0	3.00	3.00	3.00	3.00	00:00:00
2011-09-27	0	3.00	3.00	3.00	3.00	00:00:00
2011-09-28	0	3.00	3.00	3.00	3.00	00:00:00
2011-09-29	0	3.00	3.00	3.00	3.00	00:00:00
2011-09-30	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-03	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-04	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-05	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-06	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-07	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-10	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-11	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-12	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-13	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-14	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-17	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-18	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-19	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-20	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-21	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-24	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-25	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-26	0	3.00	3.00	3.00	3.00	00:00:00
2011-10-27	0	3.00	3.50	3.00	3.00	00:00:00
2011-10-28	0	3.00	3.50	3.00	3.00	00:00:00
2011-10-31	100	3.00	3.00	3.00	3.00	00:00:00
2011-11-01	0	3.00	3.00	3.00	3.00	00:00:00
2011-11-02	0	3.00	3.00	3.00	3.00	00:00:00
2011-11-03	0	3.00	3.00	3.00	3.00	00:00:00
2011-11-04	0	3.00	3.00	3.00	3.00	00:00:00
2011-11-07	0	3.00	3.00	3.00	3.00	00:00:00
2011-11-08	100	3.00	3.00	3.00	3.00	00:00:00
2011-11-09	0	2.50	3.00	2.50	2.50	00:00:00
2011-11-10	0	2.50	3.00	2.50	2.50	00:00:00
2011-11-11	0	2.50	3.00	2.50	2.50	00:00:00
2011-11-14	0	2.50	3.00	2.50	2.50	00:00:00
2011-11-15	0	3.00	3.00	3.00	3.00	00:00:00
2011-11-16	0	2.50	3.00	2.50	2.50	00:00:00
2011-11-17	0	2.50	2.50	2.50	2.50	00:00:00
2011-11-18	0	2.50	3.00	2.50	2.50	00:00:00
2011-11-21	0	2.50	2.50	2.50	2.50	00:00:00
2011-11-22	0	2.50	2.50	2.50	2.50	00:00:00
2011-11-23	0	2.50	2.50	2.50	2.50	00:00:00
2011-11-24	0	2.50	2.50	2.50	2.50	00:00:00
2011-11-25	0	2.50	2.50	2.50	2.50	00:00:00
2011-11-28	0	2.50	2.50	2.50	2.50	00:00:00
2011-11-29	0	2.50	2.50	2.50	2.50	00:00:00
2011-11-30	0	2.50	2.50	2.50	2.50	00:00:00
2011-12-01	0	2.50	2.50	2.50	2.50	00:00:00
2011-12-02	0	2.50	2.50	2.50	2.50	00:00:00
2011-12-05	0	2.50	2.50	2.50	2.50	00:00:00
2011-12-06	0	2.50	2.50	2.50	2.50	00:00:00
2011-12-07	0	2.50	2.50	2.50	2.50	00:00:00
2011-12-08	0	2.50	2.50	2.50	2.50	00:00:00
2011-12-09	0	2.50	2.50	2.50	2.50	00:00:00
2011-12-12	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-13	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-14	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-15	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-16	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-19	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-20	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-21	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-22	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-23	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-26	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-27	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-28	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-29	0	2.75	2.75	2.75	2.75	00:00:00
2011-12-30	0	2.75	2.75	2.75	2.75	00:00:00
2012-01-02	0	2.80	3.20	2.80	2.80	00:00:00
2012-01-03	0	2.80	3.20	2.80	2.80	00:00:00
2012-01-04	0	2.80	3.20	2.80	2.80	00:00:00
2012-01-05	0	2.80	3.20	2.80	2.80	00:00:00
2012-01-06	0	2.80	3.20	2.80	2.80	00:00:00
2012-01-09	0	2.75	2.75	2.75	2.75	00:00:00
2012-01-10	0	2.80	3.20	2.80	2.80	00:00:00
2012-01-11	0	2.75	2.75	2.75	2.75	00:00:00
2012-01-12	0	2.75	2.75	2.75	2.75	00:00:00
2012-01-13	0	2.75	2.75	2.75	2.75	00:00:00
2012-01-16	0	2.75	2.75	2.75	2.75	00:00:00
2012-01-17	0	2.75	2.75	2.75	2.75	00:00:00
2012-01-18	0	2.75	2.75	2.75	2.75	00:00:00
2012-01-19	0	3.00	4.00	3.00	3.00	00:00:00
2012-01-20	0	3.00	4.00	3.00	3.00	00:00:00
2012-01-23	0	3.00	4.00	3.00	3.00	00:00:00
2012-01-24	0	3.00	4.00	3.00	3.00	00:00:00
2012-01-25	0	3.00	4.00	3.00	3.00	00:00:00
2012-01-26	0	3.00	4.00	3.00	3.00	00:00:00
2012-01-27	0	3.00	4.00	3.00	3.00	00:00:00
2012-01-30	0	3.00	4.00	3.00	3.00	00:00:00
2012-01-31	0	3.00	4.00	3.00	3.00	00:00:00
2012-02-01	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-02	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-03	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-06	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-07	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-08	0	3.50	4.50	3.50	3.50	00:00:00
2012-02-09	0	3.50	4.50	3.50	3.50	00:00:00
2012-02-10	0	3.50	4.50	3.50	3.50	00:00:00
2012-02-13	0	3.50	4.50	3.50	3.50	00:00:00
2012-02-14	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-15	0	3.20	4.50	3.20	3.20	00:00:00
2012-02-16	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-17	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-20	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-21	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-22	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-23	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-24	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-27	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-28	0	2.75	2.75	2.75	2.75	00:00:00
2012-02-29	0	2.75	2.75	2.75	2.75	00:00:00
2012-03-01	0	0.10	4.00	0.10	0.10	00:00:00
2012-03-02	0	2.75	2.75	2.75	2.75	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 > >>