GP Investments Ltd DRC Class A

GPIV33
🏛️ 巴西 →
4.42
最后更新: 2025-08-11
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 5.70 5.87 5.70 5.87 0.1M
2021-12-29 5.81 5.93 5.70 5.70 0.1M
2021-12-28 5.91 5.93 5.78 5.93 0.0M
2021-12-27 5.90 5.90 5.64 5.90 0.0M
2021-12-23 5.66 6.00 5.65 5.87 0.0M
2021-12-22 5.90 5.90 5.46 5.56 0.2M
2021-12-21 5.94 5.94 5.67 5.67 0.0M
2021-12-20 5.81 5.94 5.73 5.94 0.0M
2021-12-17 6.06 6.06 5.80 5.80 0.0M
2021-12-16 6.28 6.28 5.91 5.91 0.1M
2021-12-15 6.44 6.44 6.09 6.09 0.0M
2021-12-14 6.28 6.42 6.22 6.23 0.1M
2021-12-13 6.35 6.43 6.30 6.30 0.0M
2021-12-10 6.79 6.79 6.28 6.35 0.0M
2021-12-09 6.70 6.79 6.31 6.42 0.0M
2021-12-08 6.48 6.60 6.48 6.52 0.0M
2021-12-07 6.75 6.88 6.48 6.48 0.1M
2021-12-06 6.20 6.80 6.20 6.63 0.0M
2021-12-03 6.25 6.51 6.15 6.49 0.1M
2021-12-02 5.83 6.25 5.83 6.25 0.0M
2021-12-01 6.09 6.10 5.92 6.10 0.1M
2021-11-30 5.78 6.00 5.76 5.78 0.0M
2021-11-29 5.90 6.13 5.60 5.85 0.1M
2021-11-26 6.01 6.02 5.73 5.73 0.0M
2021-11-25 6.02 6.13 6.02 6.05 0.0M
2021-11-24 6.03 6.12 6.01 6.01 0.0M
2021-11-23 6.20 6.25 6.01 6.01 0.0M
2021-11-22 6.08 6.39 6.06 6.10 0.1M
2021-11-19 6.25 6.35 6.06 6.08 0.0M
2021-11-18 6.01 6.29 6.00 6.00 0.1M
2021-11-17 6.17 6.18 6.00 6.00 0.0M
2021-11-16 6.47 6.47 6.02 6.11 0.0M
2021-11-12 6.09 6.26 6.03 6.06 0.1M
2021-11-11 6.50 6.50 6.09 6.09 0.2M
2021-11-10 6.87 6.87 6.50 6.50 0.1M
2021-11-09 6.81 7.03 6.76 6.90 0.3M
2021-11-08 7.09 7.09 6.80 6.80 0.0M
2021-11-05 7.01 7.09 6.90 6.95 0.1M
2021-11-04 7.36 7.50 6.92 6.92 0.0M
2021-11-03 7.37 7.44 7.15 7.15 0.0M
2021-11-01 7.11 7.50 7.03 7.37 0.1M
2021-10-29 7.26 7.30 7.02 7.03 0.1M
2021-10-28 7.79 7.79 7.13 7.35 0.2M
2021-10-27 7.55 7.80 7.10 7.50 9.2M
2021-10-26 7.15 7.70 6.91 7.55 0.2M
2021-10-25 6.99 7.14 6.70 7.13 0.0M
2021-10-22 7.15 7.15 6.28 7.07 0.1M
2021-10-21 6.95 7.48 6.61 7.15 0.1M
2021-10-20 6.99 6.99 6.80 6.96 0.0M
2021-10-19 7.09 7.19 6.99 7.00 0.0M
2021-10-18 7.13 7.28 6.91 7.09 0.1M
2021-10-15 6.95 7.13 6.95 7.01 0.1M
2021-10-14 6.49 6.99 6.49 6.93 0.1M
2021-10-13 6.27 6.60 6.16 6.49 0.2M
2021-10-11 6.44 6.50 6.16 6.20 0.1M
2021-10-08 6.43 6.60 6.36 6.40 0.1M
2021-10-07 6.40 6.55 6.29 6.45 0.0M
2021-10-06 6.40 6.60 6.12 6.30 0.1M
2021-10-05 6.41 6.47 6.20 6.44 0.0M
2021-10-04 6.62 6.62 6.16 6.50 0.1M
2021-10-01 6.40 6.55 6.17 6.54 0.0M
2021-09-30 6.65 6.65 6.15 6.15 0.1M
2021-09-29 6.38 6.53 6.38 6.49 0.0M
2021-09-28 6.42 6.69 6.12 6.28 0.2M
2021-09-27 5.94 6.62 5.85 6.62 0.1M
2021-09-24 6.38 6.38 6.05 6.05 0.1M
2021-09-23 6.26 6.50 6.26 6.38 0.2M
2021-09-22 6.42 6.49 6.28 6.33 0.9M
2021-09-21 6.68 6.68 6.37 6.37 12.1M
2021-09-20 6.99 6.99 6.51 6.80 0.1M
2021-09-17 7.08 7.20 6.75 6.90 0.4M
2021-09-16 6.40 7.10 6.40 7.10 0.4M
2021-09-15 6.40 6.49 6.30 6.41 1.1M
2021-09-14 6.21 6.40 6.15 6.40 0.0M
2021-09-13 6.32 6.49 6.15 6.37 1.7M
2021-09-10 6.09 6.30 6.09 6.30 1.0M
2021-09-09 6.00 6.10 5.86 6.09 0.5M
2021-09-08 5.88 6.03 5.79 6.00 0.7M
2021-09-06 5.95 6.18 5.84 5.88 0.0M
2021-09-03 5.77 6.00 5.74 5.95 0.6M
2021-09-02 5.77 5.83 5.69 5.83 0.2M
2021-09-01 5.67 5.80 5.65 5.80 0.1M
2021-08-31 5.79 5.79 5.57 5.57 0.2M
2021-08-30 5.64 5.73 5.60 5.66 0.0M
2021-08-27 5.79 5.79 5.62 5.65 0.1M
2021-08-26 5.95 5.98 5.60 5.78 0.1M
2021-08-25 5.88 5.99 5.75 5.99 0.0M
2021-08-24 5.73 5.98 5.65 5.98 0.1M
2021-08-23 5.63 5.72 5.52 5.72 0.1M
2021-08-20 5.58 5.58 5.48 5.54 0.1M
2021-08-19 5.63 5.63 5.40 5.50 0.1M
2021-08-18 5.70 5.75 5.56 5.56 0.1M
2021-08-17 5.98 5.98 5.60 5.75 0.3M
2021-08-16 5.89 5.99 5.88 5.88 0.3M
2021-08-13 5.89 5.90 5.88 5.88 0.1M
2021-08-12 5.85 5.90 5.85 5.89 0.0M
2021-08-11 5.90 5.90 5.88 5.89 0.1M
2021-08-10 5.89 5.93 5.88 5.93 0.1M
2021-08-09 5.90 5.91 5.87 5.88 0.1M
2021-08-06 5.88 5.92 5.87 5.90 0.2M
2021-08-05 5.82 5.92 5.82 5.89 0.4M
2021-08-04 5.90 6.02 5.88 5.90 0.1M
2021-08-03 5.96 6.04 5.88 5.91 0.1M
2021-08-02 5.95 6.06 5.91 5.93 0.1M
2021-07-30 6.15 6.15 5.88 5.91 0.2M
2021-07-29 6.10 6.17 6.00 6.03 0.2M
2021-07-28 5.95 6.04 5.94 5.94 0.2M
2021-07-27 6.02 6.04 5.95 5.95 0.1M
2021-07-26 5.94 6.09 5.94 5.96 0.6M
2021-07-23 5.95 6.19 5.95 5.99 0.1M
2021-07-22 5.96 6.05 5.95 5.97 0.0M
2021-07-21 5.95 6.08 5.95 5.98 0.0M
2021-07-20 5.99 6.05 5.95 5.96 0.0M
2021-07-19 5.95 6.00 5.95 5.99 0.0M
2021-07-16 6.00 6.00 5.96 5.96 0.0M
2021-07-15 5.95 5.98 5.95 5.97 0.5M
2021-07-14 5.98 6.18 5.95 5.98 0.1M
2021-07-13 6.06 6.19 5.94 5.98 0.1M
2021-07-12 6.09 6.10 5.86 6.05 0.2M
2021-07-08 5.86 6.11 5.83 5.83 0.2M
2021-07-07 6.19 6.19 5.92 5.92 0.2M
2021-07-06 6.29 6.34 6.02 6.06 0.2M
2021-07-05 6.05 6.34 6.05 6.10 0.2M
2021-07-02 6.00 6.14 5.90 6.06 0.1M
2021-07-01 6.15 6.19 5.63 5.87 0.8M
2021-06-30 5.79 5.80 5.59 5.70 0.3M
2021-06-29 5.70 5.80 5.62 5.70 0.1M
2021-06-28 5.64 5.65 5.50 5.60 0.1M
2021-06-25 5.71 5.87 5.60 5.60 3.8M
2021-06-24 5.85 5.87 5.70 5.70 0.1M
2021-06-23 5.97 6.01 5.82 5.83 0.1M
2021-06-22 6.28 6.30 5.92 5.97 0.1M
2021-06-21 6.23 6.35 6.05 6.25 0.2M
2021-06-18 6.10 6.28 5.85 6.23 0.2M
2021-06-17 6.04 6.14 5.85 6.12 0.1M
2021-06-16 6.08 6.22 5.86 6.04 0.2M
2021-06-15 5.77 6.05 5.77 6.04 0.3M
2021-06-14 5.45 5.93 5.45 5.81 0.2M
2021-06-11 5.32 5.49 5.16 5.37 0.1M
2021-06-10 5.38 5.38 5.24 5.30 0.0M
2021-06-09 5.32 5.45 5.25 5.38 0.1M
2021-06-08 5.19 5.35 5.14 5.31 0.1M
2021-06-07 5.10 5.19 5.10 5.15 0.1M
2021-06-04 5.28 5.28 5.07 5.10 0.1M
2021-06-02 5.36 5.36 5.16 5.19 0.1M
2021-06-01 5.38 5.38 5.20 5.31 0.1M
2021-05-31 5.32 5.34 5.20 5.23 0.1M
2021-05-28 5.39 5.40 5.26 5.26 0.1M
2021-05-27 5.32 5.40 5.23 5.40 0.1M
2021-05-26 5.08 5.40 5.02 5.40 0.1M
2021-05-25 5.08 5.08 4.97 5.08 0.2M
2021-05-24 5.00 5.10 5.00 5.08 0.1M
2021-05-21 5.05 5.10 4.96 4.98 0.2M
2021-05-20 5.13 5.20 4.96 4.96 0.1M
2021-05-19 5.16 5.18 5.00 5.00 0.1M
2021-05-18 5.53 5.53 5.12 5.12 0.1M
2021-05-17 5.46 5.64 5.15 5.29 0.1M
2021-05-14 5.12 5.44 5.02 5.44 0.2M
2021-05-13 4.89 5.11 4.89 4.97 0.2M
2021-05-12 4.93 4.99 4.82 4.89 0.3M
2021-05-11 5.17 5.17 4.88 4.94 0.2M
2021-05-10 5.47 5.48 5.06 5.06 0.6M
2021-05-07 5.93 5.98 5.40 5.40 0.9M
2021-05-06 6.20 6.34 5.85 5.86 0.4M
2021-05-05 5.93 6.20 5.90 6.18 0.2M
2021-05-04 5.99 6.17 5.90 5.93 0.1M
2021-05-03 5.93 6.13 5.92 6.09 0.1M
2021-04-30 6.09 6.09 5.80 5.90 0.2M
2021-04-29 6.11 6.29 6.00 6.09 0.1M
2021-04-28 6.21 6.26 6.13 6.19 0.1M
2021-04-27 6.31 6.44 6.01 6.20 0.4M
2021-04-26 5.96 6.22 5.90 6.10 0.3M
2021-04-23 5.96 6.10 5.90 5.98 0.2M
2021-04-22 5.61 5.98 5.58 5.90 0.2M
2021-04-20 5.96 6.00 5.37 5.50 0.7M
2021-04-19 6.10 6.10 5.85 5.86 0.4M
2021-04-16 6.16 6.16 6.03 6.03 0.3M
2021-04-15 6.70 6.82 6.11 6.16 0.6M
2021-04-14 6.69 6.83 6.34 6.68 1.2M
2021-04-13 5.99 6.45 5.81 6.45 1.2M
2021-04-12 5.39 5.66 5.38 5.58 0.5M
2021-04-09 5.09 5.33 4.93 5.32 0.4M
2021-04-08 4.94 5.10 4.93 5.10 0.1M
2021-04-07 5.08 5.13 4.91 4.92 0.1M
2021-04-06 5.01 5.15 4.97 5.11 0.0M
2021-04-05 5.06 5.20 4.90 5.00 0.1M
2021-04-01 5.11 5.32 5.00 5.02 0.1M
2021-03-31 5.09 5.19 5.00 5.10 0.2M
2021-03-30 5.09 5.17 5.05 5.10 0.1M
2021-03-29 5.10 5.29 4.77 5.15 0.2M
2021-03-26 4.94 5.22 4.94 5.10 0.2M
2021-03-25 5.08 5.08 4.78 5.00 0.3M
2021-03-24 5.16 5.35 4.93 5.08 0.2M
2021-03-23 4.70 5.25 4.62 5.16 0.4M
2021-03-22 5.30 5.32 4.42 4.64 1.4M
2021-03-19 5.12 5.40 5.12 5.37 0.3M
2021-03-18 5.28 5.35 5.01 5.12 0.3M
2021-03-17 5.20 5.40 5.09 5.28 0.6M
2021-03-16 4.68 5.25 4.55 5.20 0.3M
2021-03-15 4.25 4.75 4.25 4.65 0.3M
2021-03-12 4.10 4.38 4.00 4.20 0.3M
2021-03-11 4.04 4.30 3.93 4.10 0.2M
2021-03-10 3.69 4.05 3.55 4.05 0.3M
2021-03-09 3.53 3.59 3.51 3.51 0.0M
2021-03-08 3.70 3.70 3.50 3.55 0.0M
2021-03-05 3.78 3.78 3.68 3.68 0.1M
2021-03-04 3.80 3.80 3.71 3.72 0.0M
2021-03-03 3.74 3.76 3.64 3.70 0.8M
2021-03-02 3.78 3.78 3.63 3.74 0.1M
2021-03-01 3.68 3.82 3.68 3.72 0.2M
2021-02-26 3.70 3.75 3.66 3.67 0.2M
2021-02-25 3.82 3.82 3.69 3.72 0.1M
2021-02-24 3.73 3.79 3.70 3.73 0.1M
2021-02-23 3.70 3.79 3.70 3.77 0.0M
2021-02-22 3.75 3.75 3.60 3.67 0.2M
2021-02-19 3.85 3.85 3.78 3.85 0.1M
2021-02-18 3.81 3.93 3.78 3.80 0.1M
2021-02-17 3.89 3.95 3.76 3.95 0.1M
2021-02-12 3.81 3.89 3.78 3.89 0.0M
2021-02-11 3.85 3.89 3.76 3.78 0.1M
2021-02-10 3.85 3.88 3.80 3.84 0.1M
2021-02-09 3.86 3.90 3.85 3.85 0.2M
2021-02-08 3.85 3.92 3.85 3.91 0.1M
2021-02-05 3.85 3.94 3.85 3.90 0.0M
2021-02-04 3.88 3.94 3.84 3.94 0.1M
2021-02-03 3.92 3.95 3.86 3.91 0.1M
2021-02-02 3.90 3.93 3.82 3.90 0.0M
2021-02-01 3.75 3.89 3.72 3.81 0.1M
2021-01-29 3.95 3.95 3.72 3.72 0.1M
2021-01-28 3.73 3.92 3.71 3.86 0.1M
2021-01-27 3.71 4.00 3.70 3.73 0.4M
2021-01-26 3.85 3.85 3.71 3.72 0.6M
2021-01-22 3.81 3.92 3.76 3.80 0.2M
2021-01-21 4.10 4.17 3.80 3.91 0.3M
2021-01-20 3.97 3.98 3.73 3.83 0.2M
2021-01-19 3.95 4.04 3.87 3.87 0.1M
2021-01-18 3.96 4.05 3.92 3.92 0.1M
2021-01-15 4.00 4.03 3.93 4.01 0.1M
2021-01-14 3.94 4.03 3.88 4.00 0.2M
2021-01-13 3.93 4.03 3.92 3.97 0.1M
2021-01-12 4.04 4.15 3.93 3.93 0.3M
2021-01-11 4.31 4.39 4.01 4.01 0.1M
2021-01-08 4.53 4.53 4.22 4.30 0.2M
2021-01-07 4.30 4.55 4.07 4.48 0.3M
2021-01-06 4.15 4.36 4.00 4.16 0.2M
2021-01-05 4.30 4.30 4.00 4.15 0.2M
2021-01-04 4.35 4.40 4.15 4.19 0.2M