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
2012-03-02	0	2.75	2.75	2.75	2.75	00:00:00
2012-03-05	0	3.00	4.00	3.00	3.00	00:00:00
2012-03-06	0	3.00	4.00	3.00	3.00	00:00:00
2012-03-07	0	3.00	3.00	3.00	3.00	00:00:00
2012-03-08	0	3.10	4.00	3.10	3.10	00:00:00
2012-03-09	0	3.10	4.00	3.10	3.10	00:00:00
2012-03-12	0	3.10	3.10	3.10	3.10	00:00:00
2012-03-13	0	3.10	4.00	3.10	3.10	00:00:00
2012-03-14	0	3.10	3.10	3.10	3.10	00:00:00
2012-03-15	0	3.15	4.00	3.15	3.15	00:00:00
2012-03-16	0	3.15	3.50	3.15	3.15	00:00:00
2012-03-19	0	3.15	3.50	3.15	3.15	00:00:00
2012-03-20	0	3.15	3.50	3.15	3.15	00:00:00
2012-03-21	0	3.15	2.75	3.15	3.15	00:00:00
2012-03-22	0	2.75	2.75	2.75	2.75	00:00:00
2012-03-23	0	0.10	2.75	0.10	0.10	00:00:00
2012-03-26	0	0.20	2.75	0.20	0.20	00:00:00
2012-03-27	0	0.10	2.75	0.10	0.10	00:00:00
2012-03-28	0	0.10	2.75	0.10	0.10	00:00:00
2012-03-29	0	0.10	2.75	0.10	0.10	00:00:00
2012-03-30	0	0.10	2.75	0.10	0.10	00:00:00
2012-04-02	0	0.10	3.50	0.10	0.10	00:00:00
2012-04-03	0	2.48	2.48	2.48	2.48	00:00:00
2012-04-04	0	2.48	2.48	2.48	2.48	00:00:00
2012-04-05	0	0.10	3.50	0.10	0.10	00:00:00
2012-04-06	0	0.10	3.50	0.10	0.10	00:00:00
2012-04-09	0	0.10	3.50	0.10	0.10	00:00:00
2012-04-10	0	2.02	2.02	2.02	2.02	00:00:00
2012-04-11	0	2.20	3.50	2.20	2.20	00:00:00
2012-04-12	0	2.02	2.02	2.02	2.02	00:00:00
2012-04-13	0	2.20	2.20	2.20	2.20	00:00:00
2012-04-16	0	2.20	4.50	2.20	2.20	00:00:00
2012-04-17	0	1.99	1.99	1.99	1.99	00:00:00
2012-04-18	0	2.50	4.50	2.50	2.50	00:00:00
2012-04-19	0	1.99	1.99	1.99	1.99	00:00:00
2012-04-20	0	2.20	4.50	2.20	2.20	00:00:00
2012-04-23	0	2.20	4.50	2.20	2.20	00:00:00
2012-04-24	0	2.20	2.20	2.20	2.20	00:00:00
2012-04-25	0	2.20	4.50	2.20	2.20	00:00:00
2012-04-26	0	2.20	4.50	2.20	2.20	00:00:00
2012-04-27	0	2.20	4.50	2.20	2.20	00:00:00
2012-04-30	0	2.20	2.20	2.20	2.20	00:00:00
2012-05-01	0	2.20	2.20	2.20	2.20	00:00:00
2012-05-02	0	0.10	4.50	0.10	0.10	00:00:00
2012-05-03	0	2.20	2.20	2.20	2.20	00:00:00
2012-05-04	0	2.20	4.50	2.20	2.20	00:00:00
2012-05-07	0	2.20	2.20	2.20	2.20	00:00:00
2012-05-08	0	1.98	1.98	1.98	1.98	00:00:00
2012-05-09	100	1.62	1.62	1.62	1.62	00:00:00
2012-05-10	0	1.50	4.50	1.50	1.50	00:00:00
2012-05-11	0	1.50	4.50	1.50	1.50	00:00:00
2012-05-14	0	1.50	4.50	1.50	1.50	00:00:00
2012-05-15	0	1.62	1.62	1.62	1.62	00:00:00
2012-05-16	0	1.50	4.50	1.50	1.50	00:00:00
2012-05-17	0	1.50	4.50	1.50	1.50	00:00:00
2012-05-18	0	1.50	4.50	1.50	1.50	00:00:00
2012-05-21	0	1.62	1.62	1.62	1.62	00:00:00
2012-05-22	0	1.50	4.50	1.50	1.50	00:00:00
2012-05-23	0	1.50	1.50	1.50	1.50	00:00:00
2012-05-24	0	1.50	4.50	1.50	1.50	00:00:00
2012-05-25	0	1.50	4.50	1.50	1.50	00:00:00
2012-05-28	0	0.10	4.50	0.10	0.10	00:00:00
2012-05-29	0	0.10	4.50	0.10	0.10	00:00:00
2012-05-30	0	1.50	1.50	1.50	1.50	00:00:00
2012-05-31	0	1.50	1.50	1.50	1.50	00:00:00
2012-06-01	0	1.50	1.50	1.50	1.50	00:00:00
2012-06-04	0	1.50	1.50	1.50	1.50	00:00:00
2012-06-05	0	0.10	4.50	0.10	0.10	00:00:00
2012-06-06	0	0.10	4.50	0.10	0.10	00:00:00
2012-06-07	0	0.10	4.50	0.10	0.10	00:00:00
2012-06-08	0	0.10	4.50	0.10	0.10	00:00:00
2012-06-11	0	0.10	4.50	0.10	0.10	00:00:00
2012-06-12	0	0.91	0.91	0.91	0.91	00:00:00
2012-06-13	0	1.00	4.50	1.00	1.00	00:00:00
2012-06-14	0	1.00	4.50	1.00	1.00	00:00:00
2012-06-15	0	1.00	4.50	1.00	1.00	00:00:00
2012-06-18	0	1.05	1.05	1.05	1.05	00:00:00
2012-06-19	200	1.06	1.06	1.06	1.06	00:00:00
2012-06-20	0	1.06	1.06	1.06	1.06	00:00:00
2012-06-21	0	1.06	1.06	1.06	1.06	00:00:00
2012-06-22	0	1.06	1.06	1.06	1.06	00:00:00
2012-06-25	0	1.06	1.06	1.06	1.06	00:00:00
2012-06-26	0	1.06	1.06	1.06	1.06	00:00:00
2012-06-27	0	3.23	3.23	3.23	3.23	00:00:00
2012-06-28	0	1.06	1.06	1.06	1.06	00:00:00
2012-06-29	0	3.23	3.23	3.23	3.23	00:00:00
2012-07-02	0	3.23	3.23	3.23	3.23	00:00:00
2012-07-03	0	3.23	3.23	3.23	3.23	00:00:00
2012-07-04	0	3.23	3.23	3.23	3.23	00:00:00
2012-07-05	0	2.34	2.34	2.34	2.34	00:00:00
2012-07-06	0	2.34	2.34	2.34	2.34	00:00:00
2012-07-09	0	0.75	2.34	0.75	0.75	00:00:00
2012-07-10	0	3.25	2.34	3.25	3.25	00:00:00
2012-07-11	0	0.75	2.34	0.75	0.75	00:00:00
2012-07-12	0	3.24	2.34	3.24	3.24	00:00:00
2012-07-13	0	3.23	3.23	3.23	3.23	00:00:00
2012-07-16	0	3.23	3.23	3.23	3.23	00:00:00
2012-07-17	0	3.23	3.23	3.23	3.23	00:00:00
2012-07-18	0	3.23	3.23	3.23	3.23	00:00:00
2012-07-19	0	3.23	3.23	3.23	3.23	00:00:00
2012-07-20	0	3.23	3.23	3.23	3.23	00:00:00
2012-07-23	0	3.23	3.23	3.23	3.23	00:00:00
2012-07-24	0	0.94	0.94	0.94	0.94	00:00:00
2012-07-25	0	3.24	3.23	3.24	3.24	00:00:00
2012-07-26	0	3.24	3.23	3.24	3.24	00:00:00
2012-07-27	0	3.24	3.23	3.24	3.24	00:00:00
2012-07-30	0	0.94	0.94	0.94	0.94	00:00:00
2012-07-31	0	3.24	3.23	3.24	3.24	00:00:00
2012-08-01	0	3.23	3.23	3.23	3.23	00:00:00
2012-08-02	0	3.23	3.23	3.23	3.23	00:00:00
2012-08-03	0	3.23	3.23	3.23	3.23	00:00:00
2012-08-06	0	0.94	0.94	0.94	0.94	00:00:00
2012-08-07	0	0.94	0.94	0.94	0.94	00:00:00
2012-08-08	0	27.61	27.61	27.61	27.61	00:00:00
2012-08-09	0	0.94	0.94	0.94	0.94	00:00:00
2012-08-10	0	0.94	0.94	0.94	0.94	00:00:00
2012-08-13	0	3.23	3.23	3.23	3.23	00:00:00
2012-08-14	200	1.04	1.04	1.04	1.04	00:00:00
2012-08-15	0	3.22	3.22	3.22	3.22	00:00:00
2012-08-16	0	3.22	3.22	3.22	3.22	00:00:00
2012-08-17	0	3.22	3.22	3.22	3.22	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 > >>