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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-12-05	0	10.32	10.68	10.32	10.68	00:00:00
2000-12-06	1	10.12	10.68	10.12	10.64	00:00:00
2000-12-07	6	9.85	10.72	9.85	10.72	00:00:00
2000-12-11	0	10.34	10.74	10.34	10.70	00:00:00
2000-12-12	0	10.37	10.69	10.36	10.69	00:00:00
2000-12-13	1	10.20	10.68	9.71	10.57	00:00:00
2000-12-14	1	10.32	10.54	10.11	10.54	00:00:00
2000-12-15	2	10.31	10.70	10.31	10.70	00:00:00
2000-12-18	0	10.34	10.67	10.34	10.67	00:00:00
2000-12-19	2	10.37	10.60	10.33	10.33	00:00:00
2000-12-20	26	10.57	10.69	9.07	10.63	00:00:00
2000-12-21	7	10.20	10.65	10.20	10.65	00:00:00
2000-12-22	622	10.37	10.64	10.37	10.64	00:00:00
2000-12-27	100	10.32	10.62	10.05	10.60	00:00:00
2000-12-28	0	10.15	10.15	10.12	10.12	00:00:00
2000-12-29	45	10.10	10.70	10.10	10.70	00:00:00
2001-01-02	20	10.35	10.60	10.20	10.60	00:00:00
2001-01-03	0	10.50	10.50	10.11	10.11	00:00:00
2001-01-04	0	10.59	10.65	10.35	10.50	00:00:00
2001-01-05	1	10.22	10.22	10.22	10.22	00:00:00
2001-01-08	0	10.00	10.59	10.00	10.59	00:00:00
2001-01-09	0	10.20	10.65	10.20	10.65	00:00:00
2001-01-10	2	10.13	10.99	9.53	10.99	00:00:00
2001-01-11	4	10.16	10.80	10.16	10.80	00:00:00
2001-01-12	4	10.21	10.77	10.00	10.50	00:00:00
2001-01-15	0	10.74	10.74	10.26	10.31	00:00:00
2001-01-16	0	10.14	10.15	10.14	10.14	00:00:00
2001-01-17	6	10.07	10.98	10.07	10.58	00:00:00
2001-01-18	0	10.40	10.92	10.38	10.92	00:00:00
2001-01-19	0	10.41	10.89	10.41	10.89	00:00:00
2001-01-22	0	10.50	10.50	10.50	10.50	00:00:00
2001-01-23	0	10.30	10.30	10.17	10.17	00:00:00
2001-01-24	2	10.11	10.89	10.11	10.31	00:00:00
2001-01-25	2	10.70	10.88	10.49	10.87	00:00:00
2001-01-26	0	10.50	10.86	10.30	10.86	00:00:00
2001-01-29	1	10.30	10.60	10.23	10.24	00:00:00
2001-01-30	1	10.50	10.60	10.25	10.60	00:00:00
2001-01-31	2	10.50	10.50	10.23	10.30	00:00:00
2001-02-01	2	10.45	10.75	10.45	10.50	00:00:00
2001-02-02	2	10.55	10.84	10.50	10.84	00:00:00
2001-02-05	2	10.40	10.69	10.40	10.69	00:00:00
2001-02-06	1	10.68	10.68	10.68	10.68	00:00:00
2001-02-07	186	10.41	10.63	9.41	10.60	00:00:00
2001-02-08	36	10.35	10.35	10.00	10.01	00:00:00
2001-02-09	19	10.29	10.50	10.00	10.50	00:00:00
2001-02-12	5	10.16	10.30	10.01	10.03	00:00:00
2001-02-13	0	10.01	10.23	10.01	10.23	00:00:00
2001-02-14	6	10.03	10.21	9.90	9.90	00:00:00
2001-02-15	51	9.90	9.98	9.72	9.72	00:00:00
2001-02-16	2	9.71	9.75	9.57	9.75	00:00:00
2001-02-19	3	9.57	9.58	9.56	9.56	00:00:00
2001-02-20	1	9.25	9.68	9.25	9.68	00:00:00
2001-02-21	5	9.35	9.42	8.75	9.41	00:00:00
2001-02-22	8	8.90	9.00	8.73	8.77	00:00:00
2001-02-23	27	8.45	9.66	8.45	9.66	00:00:00
2001-02-26	5	9.50	9.67	9.00	9.66	00:00:00
2001-02-28	13	9.15	9.55	8.75	9.50	00:00:00
2001-03-01	7	9.38	9.40	9.00	9.40	00:00:00
2001-03-02	4	9.39	9.43	9.11	9.38	00:00:00
2001-03-05	10	9.10	9.30	8.85	9.29	00:00:00
2001-03-06	8	8.96	9.25	8.95	9.16	00:00:00
2001-03-07	5	9.10	9.23	9.00	9.23	00:00:00
2001-03-08	112	9.06	9.06	8.00	8.08	00:00:00
2001-03-09	120	8.20	8.25	7.74	8.12	00:00:00
2001-03-12	27	8.00	8.00	7.50	7.50	00:00:00
2001-03-13	7	7.61	7.90	7.55	7.74	00:00:00
2001-03-14	7	7.51	7.55	7.31	7.49	00:00:00
2001-03-15	13	7.63	7.65	7.01	7.54	00:00:00
2001-03-16	2	7.10	7.33	7.06	7.33	00:00:00
2001-03-19	3	7.10	7.10	6.24	6.88	00:00:00
2001-03-20	4	6.59	7.30	6.59	7.30	00:00:00
2001-03-21	2	7.01	7.20	6.60	7.10	00:00:00
2001-03-22	1	7.00	7.00	6.65	6.90	00:00:00
2001-03-23	0	6.95	7.44	6.95	7.44	00:00:00
2001-03-26	3	7.43	7.43	6.72	6.72	00:00:00
2001-03-27	2	7.00	7.20	7.00	7.15	00:00:00
2001-03-28	1	7.00	7.05	6.90	7.05	00:00:00
2001-03-29	0	6.78	6.78	6.78	6.78	00:00:00
2001-03-30	2	6.78	7.05	6.78	7.05	00:00:00
2001-04-02	0	7.00	7.00	6.70	6.70	00:00:00
2001-04-03	0	6.90	6.90	6.61	6.61	00:00:00
2001-04-04	3	6.25	6.70	6.25	6.62	00:00:00
2001-04-05	9	6.62	7.00	6.62	7.00	00:00:00
2001-04-06	0	6.99	6.99	6.80	6.80	00:00:00
2001-04-09	0	6.50	6.90	6.50	6.63	00:00:00
2001-04-10	2	6.89	7.00	6.73	6.94	00:00:00
2001-04-11	0	6.88	6.89	6.65	6.89	00:00:00
2001-04-12	1	6.60	6.80	6.55	6.80	00:00:00
2001-04-17	0	6.75	6.75	6.59	6.59	00:00:00
2001-04-18	1	6.75	6.89	6.60	6.89	00:00:00
2001-04-19	1	6.85	6.85	6.75	6.75	00:00:00
2001-04-20	5	6.58	6.73	6.56	6.73	00:00:00
2001-04-23	5	6.61	6.68	6.35	6.68	00:00:00
2001-04-24	1	6.37	6.54	6.35	6.54	00:00:00
2001-04-26	0	6.36	6.36	6.35	6.35	00:00:00
2001-04-27	0	5.96	6.49	5.96	6.10	00:00:00
2001-04-30	0	5.94	5.95	5.94	5.94	00:00:00
2001-05-02	0	5.94	6.28	5.94	6.28	00:00:00
2001-05-03	0	6.05	6.10	6.05	6.10	00:00:00
2001-05-04	2	5.94	6.05	5.90	5.90	00:00:00
2001-05-07	1	6.02	6.02	5.92	5.92	00:00:00
2001-05-08	0	5.90	6.00	5.90	5.91	00:00:00
2001-05-09	0	5.91	5.91	5.91	5.91	00:00:00
2001-05-10	4	5.99	6.69	5.99	6.69	00:00:00
2001-05-11	32	6.10	6.64	5.95	5.95	00:00:00
2001-05-14	20	5.95	5.99	5.95	5.99	00:00:00
2001-05-15	20	6.02	6.02	6.02	6.02	00:00:00
2001-05-16	31	5.96	6.02	5.92	6.02	00:00:00
2001-05-17	20	5.96	6.02	5.92	6.02	00:00:00
2001-05-18	20	5.93	6.02	5.86	6.02	00:00:00
2001-05-21	20	5.90	6.02	5.64	6.02	00:00:00
2001-05-22	22	5.91	6.02	5.60	6.02	00:00:00
2001-05-23	0	5.86	5.86	5.85	5.85	00:00:00
2001-05-24	109	6.00	6.02	5.72	6.02	00:00:00
2001-05-25	6	5.75	6.09	5.75	6.09	00:00:00
2001-05-28	0	6.10	6.10	5.90	5.90	00:00:00
2001-05-29	5	6.09	6.09	6.00	6.00	00:00:00
2001-05-30	3	5.60	6.00	5.60	6.00	00:00:00
2001-05-31	2	6.00	6.00	6.00	6.00	00:00:00
2001-06-01	4	5.82	5.99	5.81	5.99	00:00:00
2001-06-04	2	5.81	5.98	5.81	5.98	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>