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
2013-02-01	0	1.45	1.45	1.45	1.45	00:00:00
2013-02-04	0	1.45	1.45	1.45	1.45	00:00:00
2013-02-05	0	1.45	1.45	1.45	1.45	00:00:00
2013-02-06	0	1.45	1.45	1.45	1.45	00:00:00
2013-02-07	0	1.45	1.45	1.45	1.45	00:00:00
2013-02-08	100	1.45	1.45	1.45	1.45	00:00:00
2013-02-11	0	1.45	1.45	1.45	1.45	00:00:00
2013-02-12	0	1.45	1.45	1.45	1.45	00:00:00
2013-02-13	0	1.45	1.45	1.45	1.45	00:00:00
2013-02-14	0	1.45	1.45	1.45	1.45	00:00:00
2013-02-15	0	1.45	1.45	1.45	1.45	00:00:00
2013-02-18	0	1.60	1.60	1.60	1.60	00:00:00
2013-02-19	0	1.60	1.60	1.60	1.60	00:00:00
2013-02-20	0	1.60	1.60	1.60	1.60	00:00:00
2013-02-21	0	1.60	1.60	1.60	1.60	00:00:00
2013-02-22	0	1.60	1.60	1.60	1.60	00:00:00
2013-02-25	0	1.60	1.60	1.60	1.60	00:00:00
2013-02-26	0	1.60	1.60	1.60	1.60	00:00:00
2013-02-27	0	1.60	1.60	1.60	1.60	00:00:00
2013-02-28	0	1.60	1.60	1.60	1.60	00:00:00
2013-03-01	0	1.60	1.60	1.60	1.60	00:00:00
2013-03-04	0	1.60	1.60	1.60	1.60	00:00:00
2013-03-05	0	1.60	1.60	1.60	1.60	00:00:00
2013-03-06	0	1.46	1.46	1.46	1.46	00:00:00
2013-03-07	0	1.46	1.46	1.46	1.46	00:00:00
2013-03-08	0	1.46	1.46	1.46	1.46	00:00:00
2013-03-11	0	1.46	1.46	1.46	1.46	00:00:00
2013-03-12	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-13	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-14	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-15	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-18	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-19	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-20	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-21	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-22	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-25	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-26	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-27	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-28	0	1.45	1.45	1.45	1.45	00:00:00
2013-03-29	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-01	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-02	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-03	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-04	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-05	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-08	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-09	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-10	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-11	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-12	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-15	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-16	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-17	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-18	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-19	0	1.45	1.45	1.45	1.45	00:00:00
2013-04-22	0	1.45	1.45	1.31	1.31	00:00:00
2013-04-23	100	1.18	1.18	1.18	1.18	00:00:00
2013-04-24	100	1.41	1.41	1.41	1.41	00:00:00
2013-04-25	0	1.41	1.41	1.41	1.41	00:00:00
2013-04-26	0	1.41	1.41	1.41	1.41	00:00:00
2013-04-29	0	1.41	1.41	1.41	1.41	00:00:00
2013-04-30	200	1.40	1.40	1.40	1.40	00:00:00
2013-05-01	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-02	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-03	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-06	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-07	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-08	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-09	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-10	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-13	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-14	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-15	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-16	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-17	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-20	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-21	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-22	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-23	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-24	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-27	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-28	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-29	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-30	0	1.40	1.40	1.40	1.40	00:00:00
2013-05-31	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-03	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-04	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-05	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-06	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-07	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-10	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-11	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-12	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-13	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-14	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-17	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-18	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-19	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-20	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-21	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-24	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-25	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-26	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-27	0	1.40	1.40	1.40	1.40	00:00:00
2013-06-28	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-01	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-02	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-03	200	1.40	1.40	1.40	1.40	00:00:00
2013-07-04	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-05	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-08	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-09	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-10	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-11	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-12	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-15	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-16	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-17	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-18	0	1.40	1.40	1.40	1.40	00:00:00
2013-07-19	0	1.40	1.40	1.40	1.40	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 > >>