GPAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 24.470 | 24.470 | 24.470 | 24.470 | 24.470 | 1 |
| 2025-04-08 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 41 |
| 2025-04-07 | 25.970 | 25.970 | 25.970 | 25.970 | 25.970 | 18 |
| 2025-04-04 | 25.960 | 25.960 | 25.960 | 25.960 | 25.960 | 1 |
| 2025-04-02 | 25.070 | 25.070 | 25.070 | 25.070 | 25.070 | 4 |
| 2025-04-01 | 25.060 | 25.060 | 25.060 | 25.060 | 25.060 | 1 |
| 2025-03-31 | 22.910 | 22.910 | 22.910 | 22.910 | 22.910 | 1 |
| 2025-03-28 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | 5 |
| 2025-03-27 | 29.370 | 29.370 | 29.370 | 29.370 | 29.370 | 2 |
| 2025-03-26 | 29.980 | 29.980 | 29.980 | 29.980 | 29.980 | 26 |
| 2025-03-25 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | 1 |
| 2025-03-24 | 29.790 | 29.790 | 29.790 | 29.790 | 29.790 | 1 |
| 2025-03-18 | 23.110 | 23.110 | 23.110 | 23.110 | 23.110 | 1 |
| 2025-03-17 | 22.110 | 22.110 | 22.110 | 22.110 | 22.110 | 1 |
| 2025-03-13 | 22.120 | 22.120 | 22.120 | 22.120 | 22.120 | 20 |
| 2025-03-11 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 6 |
| 2025-03-10 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 20 |
| 2025-03-07 | 24.560 | 24.560 | 24.560 | 24.560 | 24.560 | 1 |
| 2025-03-06 | 24.310 | 24.310 | 24.310 | 24.310 | 24.310 | 1 |
| 2025-03-05 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 2 |
| 2025-02-28 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 2 |
| 2025-02-27 | 22.910 | 22.910 | 22.910 | 22.910 | 22.910 | 15 |
| 2025-02-26 | 24.480 | 24.480 | 24.480 | 24.480 | 24.480 | 1 |
| 2025-02-25 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 8 |
| 2025-02-24 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 11 |
| 2025-02-21 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 1 |
| 2025-02-20 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 4 |
| 2025-02-19 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 1 |
| 2025-02-18 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 3 |
| 2025-02-17 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 9 |
| 2025-02-14 | 24.830 | 24.830 | 24.830 | 24.830 | 24.830 | 2 |
| 2025-02-13 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 2 |
| 2025-02-12 | 24.580 | 24.580 | 24.580 | 24.580 | 24.580 | 1 |
| 2025-02-06 | 25.030 | 25.030 | 25.030 | 25.030 | 25.030 | 2 |
| 2025-02-05 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 25 |
| 2025-02-04 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 24 |
| 2025-01-31 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 33 |
| 2025-01-30 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 1 |
| 2025-01-29 | 25.330 | 25.330 | 25.330 | 25.330 | 25.330 | 23 |
| 2025-01-28 | 29.980 | 29.980 | 29.980 | 29.980 | 29.980 | 11 |
| 2025-01-27 | 25.030 | 25.030 | 25.030 | 25.030 | 25.030 | 4 |
| 2025-01-24 | 24.910 | 24.910 | 24.910 | 24.910 | 24.910 | 1 |
| 2025-01-22 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 1 |
| 2025-01-21 | 25.480 | 25.480 | 25.480 | 25.480 | 25.480 | 1 |
| 2025-01-20 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 99 |
| 2025-01-17 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1 |
| 2025-01-16 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 4 |
| 2025-01-15 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 1 |
| 2025-01-14 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 121 |
| 2025-01-13 | 31.420 | 31.420 | 31.420 | 31.420 | 31.420 | 2 |
| 2025-01-10 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 1 |
| 2025-01-09 | 29.410 | 29.410 | 29.410 | 29.410 | 29.410 | 5 |
| 2025-01-08 | 30.020 | 30.020 | 30.020 | 30.020 | 30.020 | 11 |
| 2025-01-06 | 38.940 | 38.940 | 38.940 | 38.940 | 38.940 | 4 |
| 2025-01-02 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 12 |
| 2024-12-30 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 13 |
| 2024-12-27 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 3 |
| 2024-12-26 | 39.950 | 39.950 | 39.950 | 39.950 | 39.950 | 13 |
| 2024-12-23 | 27.240 | 27.240 | 27.240 | 27.240 | 27.240 | 3 |
| 2024-12-20 | 27.790 | 27.790 | 27.790 | 27.790 | 27.790 | 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.