| Watch Historical Prices of other assets |
| Download the Historical Quotes in CSV format |
| GPA.LS quotes from 2000-01-01 to 2024-04-25 |
|
| Date | Volume | Open | High | Low | Close | Time |
| 2001-11-23 | 0 | 5.17 | 5.17 | 5.16 | 5.16 | 00:00:00 |
| 2001-11-26 | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 |
| 2001-11-27 | 5 | 5.25 | 5.63 | 5.20 | 5.50 | 00:00:00 |
| 2001-11-28 | 0 | 5.30 | 5.30 | 5.29 | 5.29 | 00:00:00 |
| 2001-11-29 | 2 | 5.21 | 5.39 | 5.20 | 5.25 | 00:00:00 |
| 2001-11-30 | 1 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 |
| 2001-12-03 | 0 | 5.43 | 5.43 | 5.31 | 5.31 | 00:00:00 |
| 2001-12-04 | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 |
| 2001-12-05 | 1 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 |
| 2001-12-06 | 1 | 5.32 | 5.32 | 5.32 | 5.32 | 00:00:00 |
| 2001-12-07 | 6 | 5.21 | 5.38 | 5.21 | 5.38 | 00:00:00 |
| 2001-12-10 | 4 | 5.27 | 5.27 | 5.11 | 5.15 | 00:00:00 |
| 2001-12-11 | 1 | 5.16 | 5.17 | 5.16 | 5.17 | 00:00:00 |
| 2001-12-12 | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 00:00:00 |
| 2001-12-13 | 0 | 5.07 | 5.07 | 5.06 | 5.06 | 00:00:00 |
| 2001-12-14 | 2 | 5.01 | 5.01 | 5.01 | 5.01 | 00:00:00 |
| 2001-12-17 | 4 | 5.01 | 5.01 | 5.00 | 5.00 | 00:00:00 |
| 2001-12-18 | 3 | 5.00 | 5.10 | 5.00 | 5.10 | 00:00:00 |
| 2001-12-19 | 0 | 5.11 | 5.11 | 4.95 | 4.95 | 00:00:00 |
| 2001-12-20 | 0 | 5.11 | 5.11 | 4.95 | 4.95 | 00:00:00 |
| 2001-12-21 | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 00:00:00 |
| 2001-12-27 | 1 | 5.08 | 5.10 | 5.08 | 5.10 | 00:00:00 |
| 2001-12-28 | 63 | 5.10 | 5.15 | 5.10 | 5.15 | 00:00:00 |
| 2002-01-02 | 1 | 4.94 | 5.10 | 4.94 | 5.10 | 00:00:00 |
| 2002-01-03 | 1 | 4.94 | 5.10 | 4.94 | 5.10 | 00:00:00 |
| 2002-01-04 | 1 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 |
| 2002-01-07 | 1 | 5.00 | 5.10 | 5.00 | 5.10 | 00:00:00 |
| 2002-01-08 | 1 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 |
| 2002-01-09 | 1 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 |
| 2002-01-10 | 1 | 4.94 | 5.09 | 4.94 | 5.09 | 00:00:00 |
| 2002-01-11 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 |
| 2002-01-14 | 1 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 |
| 2002-01-15 | 1 | 4.95 | 5.05 | 4.95 | 5.05 | 00:00:00 |
| 2002-01-16 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 |
| 2002-01-17 | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 00:00:00 |
| 2002-01-18 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 |
| 2002-01-21 | 0 | 4.95 | 4.95 | 4.94 | 4.94 | 00:00:00 |
| 2002-01-22 | 0 | 4.99 | 4.99 | 4.94 | 4.94 | 00:00:00 |
| 2002-01-23 | 0 | 4.97 | 4.97 | 4.94 | 4.94 | 00:00:00 |
| 2002-01-24 | 6 | 4.61 | 4.98 | 4.57 | 4.98 | 00:00:00 |
| 2002-01-25 | 0 | 4.71 | 4.71 | 4.57 | 4.57 | 00:00:00 |
| 2002-01-28 | 0 | 4.59 | 4.59 | 4.59 | 4.59 | 00:00:00 |
| 2002-01-29 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 |
| 2002-01-30 | 0 | 4.88 | 4.88 | 4.60 | 4.60 | 00:00:00 |
| 2002-01-31 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 |
| 2002-02-01 | 9 | 4.60 | 4.75 | 3.93 | 4.65 | 00:00:00 |
| 2002-02-04 | 3 | 4.22 | 4.94 | 4.21 | 4.94 | 00:00:00 |
| 2002-02-05 | 1 | 4.37 | 4.72 | 4.21 | 4.72 | 00:00:00 |
| 2002-02-06 | 0 | 4.28 | 4.28 | 4.26 | 4.26 | 00:00:00 |
| 2002-02-07 | 0 | 4.26 | 4.26 | 4.26 | 4.26 | 00:00:00 |
| 2002-02-08 | 2 | 4.26 | 4.50 | 4.25 | 4.50 | 00:00:00 |
| 2002-02-11 | 0 | 4.49 | 4.49 | 4.31 | 4.31 | 00:00:00 |
| 2002-02-13 | 1 | 4.30 | 4.45 | 4.24 | 4.45 | 00:00:00 |
| 2002-02-14 | 3 | 4.43 | 4.45 | 4.43 | 4.45 | 00:00:00 |
| 2002-02-15 | 0 | 4.49 | 4.49 | 4.30 | 4.30 | 00:00:00 |
| 2002-02-18 | 0 | 4.27 | 4.31 | 4.26 | 4.30 | 00:00:00 |
| 2002-02-19 | 0 | 4.45 | 4.45 | 4.31 | 4.31 | 00:00:00 |
| 2002-02-20 | 0 | 4.22 | 4.22 | 4.21 | 4.22 | 00:00:00 |
| 2002-02-21 | 0 | 4.40 | 4.40 | 4.22 | 4.22 | 00:00:00 |
| 2002-02-22 | 0 | 4.40 | 4.40 | 4.25 | 4.25 | 00:00:00 |
| 2002-02-25 | 0 | 4.40 | 4.40 | 4.22 | 4.22 | 00:00:00 |
| 2002-02-26 | 0 | 4.39 | 4.39 | 4.25 | 4.25 | 00:00:00 |
| 2002-02-27 | 1 | 4.26 | 4.60 | 4.25 | 4.60 | 00:00:00 |
| 2002-02-28 | 0 | 4.57 | 4.57 | 4.35 | 4.35 | 00:00:00 |
| 2002-03-01 | 0 | 4.59 | 4.59 | 4.30 | 4.30 | 00:00:00 |
| 2002-03-04 | 0 | 4.53 | 4.53 | 4.35 | 4.35 | 00:00:00 |
| 2002-03-05 | 1 | 4.30 | 4.45 | 4.21 | 4.31 | 00:00:00 |
| 2002-03-06 | 1 | 4.33 | 4.33 | 4.33 | 4.33 | 00:00:00 |
| 2002-03-07 | 21 | 4.30 | 4.99 | 4.30 | 4.62 | 00:00:00 |
| 2002-03-08 | 14 | 4.94 | 5.00 | 4.94 | 5.00 | 00:00:00 |
| 2002-03-11 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 |
| 2002-03-12 | 0 | 4.99 | 4.99 | 4.85 | 4.85 | 00:00:00 |
| 2002-03-13 | 0 | 5.17 | 5.17 | 4.74 | 4.74 | 00:00:00 |
| 2002-03-14 | 4 | 4.71 | 5.29 | 4.65 | 5.23 | 00:00:00 |
| 2002-03-15 | 1 | 4.79 | 5.10 | 4.79 | 5.10 | 00:00:00 |
| 2002-03-18 | 4 | 5.10 | 5.10 | 5.00 | 5.00 | 00:00:00 |
| 2002-03-19 | 0 | 5.07 | 5.07 | 4.86 | 4.86 | 00:00:00 |
| 2002-03-20 | 1 | 4.86 | 5.08 | 4.85 | 5.08 | 00:00:00 |
| 2002-03-21 | 0 | 5.07 | 5.07 | 4.91 | 4.91 | 00:00:00 |
| 2002-03-22 | 0 | 4.87 | 5.00 | 4.86 | 5.00 | 00:00:00 |
| 2002-03-25 | 0 | 4.99 | 4.99 | 4.87 | 4.87 | 00:00:00 |
| 2002-03-26 | 0 | 4.99 | 4.99 | 4.86 | 4.86 | 00:00:00 |
| 2002-03-27 | 0 | 5.00 | 5.00 | 4.87 | 4.87 | 00:00:00 |
| 2002-03-28 | 1 | 5.05 | 5.09 | 5.00 | 5.09 | 00:00:00 |
| 2002-04-02 | 0 | 4.90 | 5.00 | 4.89 | 5.00 | 00:00:00 |
| 2002-04-03 | 5 | 4.82 | 4.82 | 4.65 | 4.65 | 00:00:00 |
| 2002-04-04 | 6 | 4.80 | 4.99 | 4.73 | 4.73 | 00:00:00 |
| 2002-04-05 | 0 | 4.69 | 4.69 | 4.68 | 4.68 | 00:00:00 |
| 2002-04-08 | 1 | 4.67 | 4.67 | 4.63 | 4.63 | 00:00:00 |
| 2002-04-09 | 0 | 4.64 | 4.74 | 4.63 | 4.74 | 00:00:00 |
| 2002-04-10 | 0 | 4.67 | 4.67 | 4.61 | 4.62 | 00:00:00 |
| 2002-04-11 | 0 | 4.61 | 4.74 | 4.61 | 4.74 | 00:00:00 |
| 2002-04-12 | 2 | 4.65 | 4.65 | 4.61 | 4.65 | 00:00:00 |
| 2002-04-15 | 0 | 4.61 | 4.65 | 4.61 | 4.62 | 00:00:00 |
| 2002-04-16 | 0 | 4.61 | 4.61 | 4.61 | 4.61 | 00:00:00 |
| 2002-04-17 | 1 | 4.66 | 4.66 | 4.61 | 4.61 | 00:00:00 |
| 2002-04-18 | 0 | 4.72 | 4.72 | 4.63 | 4.63 | 00:00:00 |
| 2002-04-19 | 0 | 4.71 | 4.71 | 4.62 | 4.62 | 00:00:00 |
| 2002-04-22 | 1 | 4.62 | 4.63 | 4.62 | 4.62 | 00:00:00 |
| 2002-04-23 | 3 | 4.62 | 4.62 | 4.62 | 4.62 | 00:00:00 |
| 2002-04-24 | 0 | 4.62 | 4.63 | 4.62 | 4.63 | 00:00:00 |
| 2002-04-26 | 1 | 4.63 | 4.63 | 4.62 | 4.62 | 00:00:00 |
| 2002-04-29 | 1 | 4.62 | 4.62 | 4.62 | 4.62 | 00:00:00 |
| 2002-04-30 | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 00:00:00 |
| 2002-05-02 | 0 | 4.69 | 4.69 | 4.56 | 4.56 | 00:00:00 |
| 2002-05-03 | 0 | 4.61 | 4.61 | 4.46 | 4.46 | 00:00:00 |
| 2002-05-06 | 1 | 4.47 | 4.47 | 4.04 | 4.04 | 00:00:00 |
| 2002-05-07 | 1 | 4.10 | 4.15 | 4.10 | 4.15 | 00:00:00 |
| 2002-05-08 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 |
| 2002-05-09 | 0 | 4.59 | 4.59 | 4.20 | 4.20 | 00:00:00 |
| 2002-05-10 | 0 | 4.59 | 4.59 | 4.21 | 4.21 | 00:00:00 |
| 2002-05-13 | 0 | 4.58 | 4.58 | 4.30 | 4.30 | 00:00:00 |
| 2002-05-14 | 2 | 4.30 | 4.30 | 4.21 | 4.21 | 00:00:00 |
| 2002-05-15 | 0 | 4.30 | 4.30 | 4.21 | 4.21 | 00:00:00 |
| 2002-05-16 | 2 | 4.21 | 4.21 | 4.20 | 4.20 | 00:00:00 |
| 2002-05-17 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 |
| 2002-05-20 | 0 | 4.21 | 4.21 | 4.21 | 4.21 | 00:00:00 |
| 2002-05-21 | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 |
| 2002-05-22 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 |
| 2002-05-23 | 6 | 4.20 | 4.30 | 4.20 | 4.23 | 00:00:00 |
| 2002-05-24 | 0 | 4.30 | 4.30 | 4.25 | 4.25 | 00:00:00 |
|
| << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
Imobiliária Construtora Grão-Pará - [Ticker: GPA.LS]
