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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-28	400	2.37	2.43	2.19	2.25	00:00:00
2003-10-29	200	2.43	2.49	2.31	2.32	00:00:00
2003-10-30	0	2.40	2.40	2.32	2.32	00:00:00
2003-10-31	200	2.32	2.45	2.32	2.33	00:00:00
2003-11-03	0	2.34	2.43	2.33	2.42	00:00:00
2003-11-04	0	2.33	2.33	2.33	2.33	00:00:00
2003-11-05	0	2.32	2.32	2.32	2.32	00:00:00
2003-11-06	300	2.38	2.45	2.34	2.34	00:00:00
2003-11-07	0	2.34	2.34	2.00	2.00	00:00:00
2003-11-10	1,000	2.26	2.27	2.26	2.27	00:00:00
2003-11-11	0	2.26	2.34	2.26	2.34	00:00:00
2003-11-12	0	2.38	2.38	2.27	2.27	00:00:00
2003-11-13	0	2.26	2.26	2.26	2.26	00:00:00
2003-11-14	1,000	2.26	2.38	2.26	2.38	00:00:00
2003-11-17	400	2.40	2.40	2.27	2.27	00:00:00
2003-11-18	200	2.35	2.35	2.35	2.35	00:00:00
2003-11-19	0	2.35	2.35	2.35	2.35	00:00:00
2003-11-20	0	2.35	2.35	2.35	2.35	00:00:00
2003-11-21	300	2.35	2.35	2.35	2.35	00:00:00
2003-11-24	0	2.35	2.35	2.35	2.35	00:00:00
2003-11-25	0	2.35	2.35	2.35	2.35	00:00:00
2003-11-26	0	2.35	2.35	2.27	2.27	00:00:00
2003-11-28	0	2.35	2.39	2.35	2.39	00:00:00
2003-12-01	0	2.41	2.41	2.27	2.27	00:00:00
2003-12-02	300	2.28	2.28	2.27	2.27	00:00:00
2003-12-03	0	2.34	2.34	2.28	2.28	00:00:00
2003-12-08	0	2.34	2.34	2.27	2.27	00:00:00
2003-12-09	700	2.27	2.27	2.27	2.27	00:00:00
2003-12-10	0	2.34	2.34	2.26	2.26	00:00:00
2003-12-11	600	2.26	2.26	2.05	2.15	00:00:00
2003-12-12	100	2.20	2.20	2.20	2.20	00:00:00
2003-12-15	0	2.15	2.15	2.15	2.15	00:00:00
2003-12-16	0	2.28	2.28	2.15	2.15	00:00:00
2003-12-17	0	2.28	2.28	2.15	2.15	00:00:00
2003-12-18	100	2.20	2.20	2.20	2.20	00:00:00
2003-12-19	200	2.15	2.20	2.15	2.20	00:00:00
2003-12-22	900	2.15	2.18	2.01	2.18	00:00:00
2003-12-23	0	2.32	2.32	2.10	2.10	00:00:00
2003-12-24	0	2.30	2.30	2.10	2.10	00:00:00
2003-12-29	0	2.04	2.04	2.04	2.04	00:00:00
2003-12-30	0	2.30	2.30	2.05	2.05	00:00:00
2003-12-31	0	2.24	2.24	2.05	2.05	00:00:00
2004-01-01	0	2.05	2.05	2.05	2.05	00:00:00
2004-01-02	0	2.06	2.06	2.06	2.06	00:00:00
2004-01-05	0	2.26	2.26	2.06	2.06	00:00:00
2004-01-06	0	2.26	2.26	2.06	2.06	00:00:00
2004-01-07	300	2.07	2.07	2.05	2.07	00:00:00
2004-01-08	0	2.17	2.17	2.07	2.07	00:00:00
2004-01-09	400	2.05	2.06	2.05	2.06	00:00:00
2004-01-12	2,700	2.43	2.43	2.06	2.06	00:00:00
2004-01-13	0	2.15	2.15	2.05	2.05	00:00:00
2004-01-14	0	2.15	2.15	2.05	2.05	00:00:00
2004-01-15	200	2.15	2.17	2.05	2.05	00:00:00
2004-01-16	0	2.11	2.11	2.05	2.05	00:00:00
2004-01-19	200	2.11	2.11	2.06	2.06	00:00:00
2004-01-20	100	2.07	2.07	2.07	2.07	00:00:00
2004-01-21	0	2.20	2.20	2.07	2.07	00:00:00
2004-01-22	0	2.20	2.20	2.05	2.05	00:00:00
2004-01-23	200	2.10	2.10	2.05	2.05	00:00:00
2004-01-26	0	2.05	2.05	2.05	2.05	00:00:00
2004-01-27	800	2.10	2.10	2.05	2.05	00:00:00
2004-01-28	0	2.10	2.10	2.05	2.05	00:00:00
2004-01-29	0	2.05	2.05	2.05	2.05	00:00:00
2004-01-30	0	2.12	2.12	2.05	2.05	00:00:00
2004-02-02	0	2.05	2.05	2.05	2.05	00:00:00
2004-02-03	500	2.05	2.05	1.92	1.92	00:00:00
2004-02-04	1,000	2.12	2.12	2.12	2.12	00:00:00
2004-02-05	400	1.97	2.11	1.97	1.98	00:00:00
2004-02-06	100	2.00	2.00	2.00	2.00	00:00:00
2004-02-09	100	1.95	1.95	1.95	1.95	00:00:00
2004-02-10	5,800	1.95	2.12	1.95	1.96	00:00:00
2004-02-11	600	1.91	1.91	1.89	1.89	00:00:00
2004-02-12	300	1.90	2.09	1.90	1.91	00:00:00
2004-02-13	0	2.00	2.00	1.91	1.91	00:00:00
2004-02-16	0	2.00	2.00	1.92	1.92	00:00:00
2004-02-17	1,600	1.92	1.96	1.92	1.92	00:00:00
2004-02-18	4,800	1.95	2.15	1.95	2.03	00:00:00
2004-02-19	1,000	2.04	2.22	2.04	2.08	00:00:00
2004-02-20	700	2.10	2.16	2.08	2.11	00:00:00
2004-02-23	500	2.19	2.22	2.10	2.10	00:00:00
2004-02-24	0	2.19	2.19	2.09	2.09	00:00:00
2004-02-25	100	2.14	2.14	2.14	2.14	00:00:00
2004-02-26	1,000	2.10	2.10	2.10	2.10	00:00:00
2004-02-27	0	2.18	2.18	2.09	2.09	00:00:00
2004-03-01	2,400	2.31	2.31	2.29	2.31	00:00:00
2004-03-02	1,900	2.21	2.25	2.21	2.25	00:00:00
2004-03-03	4,400	2.30	2.35	2.30	2.35	00:00:00
2004-03-04	700	2.35	2.43	2.35	2.43	00:00:00
2004-03-05	3,600	2.44	2.55	2.44	2.54	00:00:00
2004-03-08	2,400	2.37	2.60	2.37	2.58	00:00:00
2004-03-09	3,100	2.58	2.70	2.58	2.70	00:00:00
2004-03-10	900	2.75	2.89	2.70	2.74	00:00:00
2004-03-11	3,800	2.61	2.74	2.28	2.34	00:00:00
2004-03-12	1,600	2.28	2.68	2.28	2.68	00:00:00
2004-03-15	7,200	2.80	2.98	2.43	2.98	00:00:00
2004-03-16	3,900	2.98	3.28	2.98	3.15	00:00:00
2004-03-17	200	3.06	3.06	3.03	3.03	00:00:00
2004-03-18	1,400	3.27	3.33	3.15	3.33	00:00:00
2004-03-19	9,000	3.36	3.65	2.81	3.19	00:00:00
2004-03-22	0	3.15	3.15	2.83	2.83	00:00:00
2004-03-23	2,600	2.83	3.00	2.83	3.00	00:00:00
2004-03-24	9,300	2.93	3.00	2.93	2.95	00:00:00
2004-03-25	1,600	2.99	2.99	2.92	2.92	00:00:00
2004-03-26	600	2.93	2.99	2.93	2.99	00:00:00
2004-03-29	3,000	2.99	3.00	2.99	2.99	00:00:00
2004-03-30	200	2.93	2.94	2.93	2.94	00:00:00
2004-03-31	0	2.91	2.91	2.91	2.91	00:00:00
2004-04-01	500	2.92	2.92	2.91	2.91	00:00:00
2004-04-02	0	2.91	2.91	2.91	2.91	00:00:00
2004-04-05	200	2.99	2.99	2.94	2.94	00:00:00
2004-04-06	0	2.94	2.94	2.94	2.94	00:00:00
2004-04-07	400	2.94	2.94	2.94	2.94	00:00:00
2004-04-08	0	3.00	3.00	2.92	2.92	00:00:00
2004-04-09	0	2.92	2.92	2.92	2.92	00:00:00
2004-04-12	0	2.92	2.92	2.92	2.92	00:00:00
2004-04-13	700	2.92	2.92	2.91	2.92	00:00:00
2004-04-14	0	2.93	2.93	2.93	2.93	00:00:00
2004-04-15	100	2.87	2.89	2.87	2.89	00:00:00
2004-04-16	1,200	2.99	3.00	2.99	3.00	00:00:00
2004-04-19	2,200	2.94	2.99	2.94	2.99	00:00:00
2004-04-20	1,000	2.99	3.00	2.94	2.94	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 > >>