GPAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 4 |
| 2025-09-18 | 22.490 | 22.490 | 22.490 | 22.490 | 22.490 | 35 |
| 2025-09-17 | 22.540 | 22.540 | 22.540 | 22.540 | 22.540 | 1 |
| 2025-09-16 | 19.870 | 19.870 | 19.870 | 19.870 | 19.870 | 4 |
| 2025-09-15 | 20.790 | 20.790 | 20.790 | 20.790 | 20.790 | 12 |
| 2025-09-12 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | 10 |
| 2025-09-11 | 22.780 | 22.780 | 22.780 | 22.780 | 22.780 | 30 |
| 2025-09-10 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 1 |
| 2025-09-09 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 50 |
| 2025-09-04 | 22.890 | 22.890 | 22.890 | 22.890 | 22.890 | 1 |
| 2025-08-22 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 1 |
| 2025-08-20 | 22.840 | 22.840 | 22.840 | 22.840 | 22.840 | 1 |
| 2025-08-19 | 22.610 | 22.610 | 22.610 | 22.610 | 22.610 | 1 |
| 2025-08-18 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | 36 |
| 2025-08-13 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | 2 |
| 2025-08-12 | 23.180 | 23.180 | 23.180 | 23.180 | 23.180 | 1 |
| 2025-08-11 | 23.180 | 23.180 | 23.180 | 23.180 | 23.180 | 2 |
| 2025-08-07 | 23.130 | 23.130 | 23.130 | 23.130 | 23.130 | 1 |
| 2025-08-05 | 22.440 | 22.440 | 22.440 | 22.440 | 22.440 | 1 |
| 2025-07-31 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 2 |
| 2025-07-30 | 24.170 | 24.170 | 24.170 | 24.170 | 24.170 | 1 |
| 2025-07-29 | 21.340 | 21.340 | 21.340 | 21.340 | 21.340 | 2 |
| 2025-07-25 | 21.340 | 21.340 | 21.340 | 21.340 | 21.340 | 1 |
| 2025-07-24 | 21.740 | 21.740 | 21.740 | 21.740 | 21.740 | 10 |
| 2025-07-23 | 22.190 | 22.190 | 22.190 | 22.190 | 22.190 | 3 |
| 2025-07-16 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 21 |
| 2025-07-14 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 26 |
| 2025-07-11 | 25.030 | 25.030 | 25.030 | 25.030 | 25.030 | 1 |
| 2025-07-10 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 1 |
| 2025-07-07 | 25.030 | 25.030 | 25.030 | 25.030 | 25.030 | 1 |
| 2025-07-04 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 30 |
| 2025-07-02 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 1 |
| 2025-06-30 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 2 |
| 2025-06-25 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 7 |
| 2025-06-24 | 22.890 | 22.890 | 22.890 | 22.890 | 22.890 | 4 |
| 2025-06-23 | 22.890 | 22.890 | 22.890 | 22.890 | 22.890 | 17 |
| 2025-06-17 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 2 |
| 2025-06-16 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 44 |
| 2025-06-13 | 22.930 | 22.930 | 22.930 | 22.930 | 22.930 | 1 |
| 2025-06-11 | 22.910 | 22.910 | 22.910 | 22.910 | 22.910 | 1 |
| 2025-06-10 | 22.910 | 22.910 | 22.910 | 22.910 | 22.910 | 1 |
| 2025-06-09 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | 3 |
| 2025-06-02 | 22.910 | 22.910 | 22.910 | 22.910 | 22.910 | 16 |
| 2025-05-30 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 4 |
| 2025-05-29 | 22.910 | 22.910 | 22.910 | 22.910 | 22.910 | 1 |
| 2025-05-28 | 22.910 | 22.910 | 22.910 | 22.910 | 22.910 | 1 |
| 2025-05-27 | 22.910 | 22.910 | 22.910 | 22.910 | 22.910 | 1 |
| 2025-05-19 | 22.910 | 22.910 | 22.910 | 22.910 | 22.910 | 2 |
| 2025-05-16 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 10 |
| 2025-05-14 | 22.910 | 22.910 | 22.910 | 22.910 | 22.910 | 23 |
| 2025-05-09 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 0 |
| 2025-05-06 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 3 |
| 2025-05-05 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 2 |
| 2025-04-28 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 4 |
| 2025-04-24 | 26.910 | 26.910 | 26.910 | 26.910 | 26.910 | 2 |
| 2025-04-17 | 25.590 | 25.590 | 25.590 | 25.590 | 25.590 | 10 |
| 2025-04-16 | 25.330 | 25.330 | 25.330 | 25.330 | 25.330 | 2 |
| 2025-04-15 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 2 |
| 2025-04-11 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 8 |
| 2025-04-10 | 25.980 | 25.980 | 25.980 | 25.980 | 25.980 | 2 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.