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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-15	10	3.10	3.21	3.10	3.13	00:00:00
2002-11-18	4	3.21	3.21	3.21	3.21	00:00:00
2002-11-19	0	3.13	3.20	3.00	3.20	00:00:00
2002-11-20	0	3.02	3.21	3.02	3.21	00:00:00
2002-11-21	0	3.04	3.04	3.03	3.03	00:00:00
2002-11-22	0	3.21	3.21	3.11	3.11	00:00:00
2002-11-25	0	3.06	3.20	3.06	3.20	00:00:00
2002-11-26	0	3.06	3.06	3.05	3.06	00:00:00
2002-11-27	0	3.18	3.18	3.06	3.06	00:00:00
2002-11-28	0	3.06	3.06	3.06	3.06	00:00:00
2002-11-29	0	3.19	3.19	3.06	3.06	00:00:00
2002-12-02	0	3.19	3.19	3.01	3.01	00:00:00
2002-12-03	1	3.02	3.02	3.00	3.00	00:00:00
2002-12-04	0	3.18	3.18	3.01	3.01	00:00:00
2002-12-05	0	3.19	3.19	3.02	3.02	00:00:00
2002-12-06	0	3.02	3.02	3.01	3.01	00:00:00
2002-12-09	0	3.00	3.00	3.00	3.00	00:00:00
2002-12-10	0	3.00	3.00	3.00	3.00	00:00:00
2002-12-11	0	3.00	3.00	3.00	3.00	00:00:00
2002-12-12	1	3.00	3.00	2.75	2.75	00:00:00
2002-12-13	1	2.77	2.77	2.75	2.75	00:00:00
2002-12-16	0	2.80	2.81	2.80	2.80	00:00:00
2002-12-17	0	3.05	3.05	2.81	2.81	00:00:00
2002-12-18	1	3.07	3.07	3.06	3.06	00:00:00
2002-12-19	0	3.08	3.08	2.90	2.90	00:00:00
2002-12-20	0	2.91	3.08	2.85	3.08	00:00:00
2002-12-23	0	2.91	2.91	2.91	2.91	00:00:00
2002-12-27	1	2.83	2.83	2.80	2.80	00:00:00
2002-12-30	1	3.00	3.06	3.00	3.06	00:00:00
2002-12-31	0	3.01	3.01	2.86	2.86	00:00:00
2003-01-02	100	2.82	2.82	2.82	2.82	00:00:00
2003-01-03	0	2.86	2.86	2.86	2.86	00:00:00
2003-01-06	0	2.84	2.84	2.53	2.53	00:00:00
2003-01-07	0	2.63	2.63	2.62	2.62	00:00:00
2003-01-08	0	2.70	2.70	2.70	2.70	00:00:00
2003-01-09	300	2.95	3.05	2.95	3.05	00:00:00
2003-01-10	0	3.00	3.00	2.75	2.75	00:00:00
2003-01-13	0	2.78	2.80	2.75	2.77	00:00:00
2003-01-14	0	2.76	2.76	2.76	2.76	00:00:00
2003-01-15	100	2.90	2.97	2.77	2.77	00:00:00
2003-01-16	0	2.77	2.93	2.77	2.93	00:00:00
2003-01-17	100	2.80	3.00	2.78	3.00	00:00:00
2003-01-20	0	2.96	2.97	2.85	2.85	00:00:00
2003-01-21	0	2.85	2.85	2.85	2.85	00:00:00
2003-01-22	100	2.93	2.98	2.85	2.85	00:00:00
2003-01-23	0	2.96	2.96	2.86	2.86	00:00:00
2003-01-24	400	2.96	2.99	2.80	2.80	00:00:00
2003-01-27	200	2.94	2.97	2.94	2.97	00:00:00
2003-01-28	0	2.83	2.83	2.79	2.79	00:00:00
2003-01-29	100	2.79	2.79	2.77	2.77	00:00:00
2003-01-30	0	2.76	2.77	2.75	2.77	00:00:00
2003-01-31	0	2.85	2.87	2.85	2.87	00:00:00
2003-02-03	0	2.89	2.89	2.77	2.77	00:00:00
2003-02-04	0	2.76	2.76	2.75	2.75	00:00:00
2003-02-05	0	2.76	2.76	2.76	2.76	00:00:00
2003-02-06	100	2.80	2.80	2.77	2.77	00:00:00
2003-02-07	0	2.92	2.92	2.76	2.76	00:00:00
2003-02-10	0	2.91	2.91	2.41	2.41	00:00:00
2003-02-11	0	2.80	2.80	2.52	2.52	00:00:00
2003-02-12	100	2.85	2.97	2.85	2.97	00:00:00
2003-02-13	0	2.54	2.54	2.53	2.53	00:00:00
2003-02-14	0	2.78	2.78	2.56	2.56	00:00:00
2003-02-17	0	2.79	2.79	2.57	2.57	00:00:00
2003-02-18	300	2.56	2.79	2.55	2.78	00:00:00
2003-02-19	0	2.60	2.61	2.58	2.61	00:00:00
2003-02-20	500	2.72	2.78	2.72	2.78	00:00:00
2003-02-21	0	2.77	2.77	2.77	2.77	00:00:00
2003-02-24	0	2.85	2.85	2.65	2.65	00:00:00
2003-02-25	0	2.56	2.56	2.56	2.56	00:00:00
2003-02-26	0	2.65	2.65	2.65	2.65	00:00:00
2003-02-27	0	2.68	2.70	2.68	2.70	00:00:00
2003-02-28	0	2.70	2.70	2.61	2.68	00:00:00
2003-03-03	0	2.75	2.75	2.54	2.54	00:00:00
2003-03-04	0	2.75	2.75	2.57	2.57	00:00:00
2003-03-05	0	2.54	2.54	2.54	2.54	00:00:00
2003-03-06	0	2.67	2.67	2.54	2.54	00:00:00
2003-03-07	0	2.67	2.67	2.54	2.54	00:00:00
2003-03-10	0	2.54	2.54	2.46	2.46	00:00:00
2003-03-11	0	2.65	2.65	2.46	2.46	00:00:00
2003-03-12	0	2.65	2.65	2.46	2.46	00:00:00
2003-03-13	0	2.67	2.67	2.46	2.46	00:00:00
2003-03-14	0	2.46	2.46	2.46	2.46	00:00:00
2003-03-17	0	2.64	2.64	2.47	2.47	00:00:00
2003-03-18	0	2.47	2.47	2.47	2.47	00:00:00
2003-03-19	0	2.64	2.64	2.51	2.51	00:00:00
2003-03-20	300	2.64	2.70	2.64	2.70	00:00:00
2003-03-21	0	2.64	2.64	2.64	2.64	00:00:00
2003-03-24	0	2.54	2.54	2.51	2.51	00:00:00
2003-03-25	500	2.51	2.66	2.47	2.66	00:00:00
2003-03-26	700	2.65	2.66	2.65	2.66	00:00:00
2003-03-27	0	2.52	2.52	2.51	2.51	00:00:00
2003-03-28	0	2.75	2.75	2.75	2.75	00:00:00
2003-03-31	0	2.84	2.84	2.59	2.59	00:00:00
2003-04-01	0	2.73	2.74	2.73	2.74	00:00:00
2003-04-02	0	2.83	2.83	2.61	2.61	00:00:00
2003-04-03	0	2.80	2.80	2.60	2.60	00:00:00
2003-04-04	0	2.60	2.60	2.60	2.60	00:00:00
2003-04-07	0	2.58	2.90	2.55	2.90	00:00:00
2003-04-08	0	2.85	2.85	2.67	2.67	00:00:00
2003-04-09	0	2.85	2.85	2.66	2.66	00:00:00
2003-04-10	0	2.85	2.85	2.71	2.71	00:00:00
2003-04-11	0	2.85	2.85	2.66	2.66	00:00:00
2003-04-14	0	2.67	2.67	2.67	2.67	00:00:00
2003-04-15	200	2.70	2.70	2.68	2.68	00:00:00
2003-04-16	0	2.85	2.85	2.69	2.69	00:00:00
2003-04-17	0	2.85	2.85	2.69	2.69	00:00:00
2003-04-22	0	2.82	2.82	2.61	2.61	00:00:00
2003-04-23	0	2.61	2.61	2.61	2.61	00:00:00
2003-04-24	0	2.82	2.82	2.61	2.61	00:00:00
2003-04-25	0	2.80	2.80	2.57	2.57	00:00:00
2003-04-28	0	2.80	2.80	2.63	2.63	00:00:00
2003-04-29	0	2.63	2.63	2.63	2.63	00:00:00
2003-04-30	0	2.80	2.80	2.63	2.63	00:00:00
2003-05-02	0	2.79	2.79	2.63	2.63	00:00:00
2003-05-05	0	2.74	2.74	2.57	2.57	00:00:00
2003-05-06	0	2.72	2.72	2.57	2.57	00:00:00
2003-05-07	0	2.57	2.57	2.57	2.57	00:00:00
2003-05-08	0	2.57	2.57	2.57	2.57	00:00:00
2003-05-09	0	2.70	2.70	2.57	2.57	00:00:00
2003-05-12	0	2.70	2.70	2.57	2.57	00:00:00
2003-05-13	0	2.57	2.57	2.57	2.57	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 > >>