| Watch Historical Prices of other assets |
| Download the Historical Quotes in CSV format |
| GPA.LS quotes from 2000-01-01 to 2024-04-20 |
|
| Date | Volume | Open | High | Low | Close | Time |
| 2002-05-24 | 0 | 4.30 | 4.30 | 4.25 | 4.25 | 00:00:00 |
| 2002-05-27 | 1 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 |
| 2002-05-28 | 0 | 4.25 | 4.25 | 4.20 | 4.20 | 00:00:00 |
| 2002-05-29 | 0 | 4.27 | 4.27 | 4.20 | 4.20 | 00:00:00 |
| 2002-05-31 | 0 | 4.26 | 4.26 | 4.20 | 4.20 | 00:00:00 |
| 2002-06-03 | 0 | 4.26 | 4.26 | 4.10 | 4.10 | 00:00:00 |
| 2002-06-04 | 0 | 4.25 | 4.25 | 4.10 | 4.10 | 00:00:00 |
| 2002-06-05 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 |
| 2002-06-06 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 |
| 2002-06-07 | 0 | 4.10 | 4.11 | 4.10 | 4.11 | 00:00:00 |
| 2002-06-11 | 4 | 4.20 | 4.29 | 4.14 | 4.14 | 00:00:00 |
| 2002-06-12 | 0 | 4.15 | 4.15 | 4.11 | 4.11 | 00:00:00 |
| 2002-06-13 | 5 | 4.20 | 4.25 | 4.20 | 4.20 | 00:00:00 |
| 2002-06-14 | 0 | 4.13 | 4.13 | 4.12 | 4.12 | 00:00:00 |
| 2002-06-17 | 10 | 4.13 | 4.50 | 4.13 | 4.50 | 00:00:00 |
| 2002-06-18 | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 |
| 2002-06-19 | 0 | 4.35 | 4.35 | 4.30 | 4.30 | 00:00:00 |
| 2002-06-20 | 19 | 4.35 | 4.40 | 4.25 | 4.25 | 00:00:00 |
| 2002-06-21 | 10 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 |
| 2002-06-24 | 0 | 4.30 | 4.30 | 4.11 | 4.11 | 00:00:00 |
| 2002-06-25 | 0 | 4.29 | 4.29 | 4.13 | 4.13 | 00:00:00 |
| 2002-06-26 | 5 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 |
| 2002-06-27 | 0 | 4.12 | 4.29 | 4.12 | 4.29 | 00:00:00 |
| 2002-06-28 | 0 | 4.29 | 4.29 | 4.16 | 4.16 | 00:00:00 |
| 2002-07-01 | 0 | 4.16 | 4.16 | 4.15 | 4.15 | 00:00:00 |
| 2002-07-02 | 3 | 4.15 | 4.15 | 3.71 | 3.73 | 00:00:00 |
| 2002-07-03 | 0 | 3.74 | 3.74 | 3.72 | 3.72 | 00:00:00 |
| 2002-07-04 | 13 | 4.00 | 4.15 | 3.70 | 4.01 | 00:00:00 |
| 2002-07-05 | 0 | 4.23 | 4.23 | 3.90 | 3.90 | 00:00:00 |
| 2002-07-08 | 0 | 3.90 | 4.00 | 3.90 | 4.00 | 00:00:00 |
| 2002-07-09 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 |
| 2002-07-10 | 0 | 4.10 | 4.10 | 3.90 | 3.90 | 00:00:00 |
| 2002-07-11 | 0 | 4.10 | 4.29 | 3.88 | 3.88 | 00:00:00 |
| 2002-07-15 | 7 | 3.80 | 3.86 | 3.53 | 3.86 | 00:00:00 |
| 2002-07-16 | 1 | 3.86 | 3.86 | 3.86 | 3.86 | 00:00:00 |
| 2002-07-17 | 0 | 3.99 | 3.99 | 3.87 | 3.87 | 00:00:00 |
| 2002-07-18 | 1 | 3.56 | 3.86 | 3.56 | 3.86 | 00:00:00 |
| 2002-07-19 | 3 | 3.86 | 3.86 | 3.86 | 3.86 | 00:00:00 |
| 2002-07-22 | 0 | 4.00 | 4.00 | 3.72 | 3.72 | 00:00:00 |
| 2002-07-23 | 1 | 3.72 | 3.72 | 3.60 | 3.60 | 00:00:00 |
| 2002-07-24 | 0 | 3.60 | 3.61 | 3.58 | 3.58 | 00:00:00 |
| 2002-07-25 | 2 | 3.83 | 3.84 | 3.60 | 3.60 | 00:00:00 |
| 2002-07-26 | 1 | 3.65 | 3.65 | 3.60 | 3.60 | 00:00:00 |
| 2002-07-29 | 0 | 3.70 | 3.93 | 3.70 | 3.93 | 00:00:00 |
| 2002-07-30 | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 |
| 2002-07-31 | 0 | 4.05 | 4.05 | 3.70 | 3.70 | 00:00:00 |
| 2002-08-01 | 0 | 4.04 | 4.04 | 3.80 | 3.80 | 00:00:00 |
| 2002-08-02 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 |
| 2002-08-05 | 0 | 3.95 | 3.95 | 3.76 | 3.76 | 00:00:00 |
| 2002-08-06 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 |
| 2002-08-07 | 0 | 3.61 | 3.61 | 3.51 | 3.51 | 00:00:00 |
| 2002-08-08 | 0 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 |
| 2002-08-09 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 |
| 2002-08-12 | 0 | 3.70 | 3.70 | 3.55 | 3.55 | 00:00:00 |
| 2002-08-13 | 0 | 3.56 | 3.95 | 3.55 | 3.90 | 00:00:00 |
| 2002-08-14 | 0 | 3.89 | 3.89 | 3.65 | 3.65 | 00:00:00 |
| 2002-08-16 | 0 | 3.89 | 3.89 | 3.74 | 3.74 | 00:00:00 |
| 2002-08-19 | 0 | 3.89 | 3.89 | 3.74 | 3.74 | 00:00:00 |
| 2002-08-20 | 0 | 3.89 | 3.89 | 3.74 | 3.74 | 00:00:00 |
| 2002-08-21 | 0 | 3.89 | 3.89 | 3.76 | 3.76 | 00:00:00 |
| 2002-08-22 | 0 | 3.89 | 3.89 | 3.75 | 3.75 | 00:00:00 |
| 2002-08-23 | 0 | 3.89 | 3.89 | 3.76 | 3.76 | 00:00:00 |
| 2002-08-26 | 1 | 3.89 | 3.95 | 3.80 | 3.80 | 00:00:00 |
| 2002-08-27 | 0 | 3.73 | 3.73 | 3.73 | 3.73 | 00:00:00 |
| 2002-08-28 | 0 | 4.02 | 4.02 | 3.75 | 3.75 | 00:00:00 |
| 2002-08-29 | 0 | 4.02 | 4.02 | 3.71 | 3.71 | 00:00:00 |
| 2002-08-30 | 0 | 4.02 | 4.02 | 3.72 | 3.72 | 00:00:00 |
| 2002-09-02 | 0 | 3.71 | 3.71 | 3.70 | 3.70 | 00:00:00 |
| 2002-09-03 | 0 | 3.69 | 3.69 | 3.68 | 3.68 | 00:00:00 |
| 2002-09-04 | 0 | 3.37 | 3.37 | 3.36 | 3.36 | 00:00:00 |
| 2002-09-05 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 |
| 2002-09-06 | 0 | 3.77 | 3.77 | 3.50 | 3.50 | 00:00:00 |
| 2002-09-09 | 2 | 3.51 | 3.51 | 3.36 | 3.40 | 00:00:00 |
| 2002-09-10 | 1 | 3.40 | 3.51 | 3.40 | 3.50 | 00:00:00 |
| 2002-09-11 | 0 | 3.69 | 3.69 | 3.41 | 3.41 | 00:00:00 |
| 2002-09-12 | 0 | 3.68 | 3.68 | 3.41 | 3.41 | 00:00:00 |
| 2002-09-13 | 2 | 3.40 | 3.68 | 3.40 | 3.68 | 00:00:00 |
| 2002-09-16 | 0 | 3.70 | 3.77 | 3.70 | 3.77 | 00:00:00 |
| 2002-09-17 | 0 | 3.55 | 3.55 | 3.40 | 3.40 | 00:00:00 |
| 2002-09-18 | 0 | 3.75 | 3.75 | 3.40 | 3.40 | 00:00:00 |
| 2002-09-19 | 0 | 3.40 | 3.75 | 3.39 | 3.75 | 00:00:00 |
| 2002-09-20 | 0 | 3.70 | 3.70 | 3.40 | 3.40 | 00:00:00 |
| 2002-09-23 | 0 | 3.40 | 3.40 | 3.39 | 3.40 | 00:00:00 |
| 2002-09-24 | 0 | 3.40 | 3.40 | 3.37 | 3.37 | 00:00:00 |
| 2002-09-25 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 |
| 2002-09-26 | 0 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 |
| 2002-09-27 | 0 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 |
| 2002-09-30 | 4 | 3.45 | 3.46 | 3.06 | 3.06 | 00:00:00 |
| 2002-10-01 | 0 | 3.36 | 3.36 | 3.07 | 3.07 | 00:00:00 |
| 2002-10-02 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 |
| 2002-10-03 | 3 | 3.35 | 3.36 | 3.35 | 3.36 | 00:00:00 |
| 2002-10-04 | 1 | 3.07 | 3.50 | 3.07 | 3.50 | 00:00:00 |
| 2002-10-07 | 0 | 3.75 | 3.75 | 3.50 | 3.50 | 00:00:00 |
| 2002-10-08 | 0 | 3.74 | 3.74 | 3.74 | 3.74 | 00:00:00 |
| 2002-10-09 | 0 | 3.40 | 3.70 | 3.40 | 3.70 | 00:00:00 |
| 2002-10-10 | 0 | 3.67 | 3.67 | 3.67 | 3.67 | 00:00:00 |
| 2002-10-11 | 1 | 3.67 | 3.67 | 3.40 | 3.40 | 00:00:00 |
| 2002-10-14 | 3 | 3.45 | 3.45 | 3.38 | 3.38 | 00:00:00 |
| 2002-10-15 | 0 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 |
| 2002-10-16 | 0 | 3.65 | 3.65 | 3.40 | 3.40 | 00:00:00 |
| 2002-10-17 | 0 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 |
| 2002-10-18 | 0 | 3.39 | 3.40 | 3.39 | 3.39 | 00:00:00 |
| 2002-10-21 | 0 | 3.63 | 3.63 | 3.39 | 3.39 | 00:00:00 |
| 2002-10-22 | 0 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 |
| 2002-10-23 | 0 | 3.60 | 3.60 | 3.40 | 3.40 | 00:00:00 |
| 2002-10-24 | 0 | 3.41 | 3.41 | 3.40 | 3.40 | 00:00:00 |
| 2002-10-25 | 20 | 3.40 | 3.40 | 3.30 | 3.30 | 00:00:00 |
| 2002-10-28 | 0 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 |
| 2002-10-29 | 0 | 3.05 | 3.05 | 3.05 | 3.05 | 00:00:00 |
| 2002-10-30 | 0 | 3.11 | 3.11 | 3.10 | 3.10 | 00:00:00 |
| 2002-10-31 | 0 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 |
| 2002-11-04 | 1 | 3.47 | 3.48 | 3.47 | 3.48 | 00:00:00 |
| 2002-11-05 | 6 | 3.21 | 3.48 | 3.21 | 3.48 | 00:00:00 |
| 2002-11-06 | 18 | 3.26 | 3.27 | 3.20 | 3.20 | 00:00:00 |
| 2002-11-07 | 0 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 |
| 2002-11-08 | 1 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 |
| 2002-11-11 | 0 | 3.33 | 3.33 | 3.21 | 3.21 | 00:00:00 |
| 2002-11-12 | 0 | 3.21 | 3.21 | 3.21 | 3.21 | 00:00:00 |
| 2002-11-13 | 0 | 3.21 | 3.21 | 3.21 | 3.21 | 00:00:00 |
| 2002-11-14 | 0 | 3.21 | 3.21 | 3.12 | 3.12 | 00:00:00 |
| 2002-11-15 | 10 | 3.10 | 3.21 | 3.10 | 3.13 | 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]
