Companhia Celg de Participacoes Celgpar (GPAR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.09 | -8.36 | 25 | 25 | 22.91 | 150 | 24.65166667 | CS |
| 4 | -0.2 | -0.865426222415 | 23.11 | 25 | 22.91 | 120 | 23.83083333 | CS |
| 12 | -8.49 | -27.0382165605 | 31.4 | 31.4 | 22.91 | 120 | 24.715 | CS |
| 26 | -24.09 | -51.2553191489 | 47 | 47 | 22.91 | 119 | 25.88789474 | CS |
| 52 | -19.86 | -46.4344166472 | 42.77 | 47.5 | 22.91 | 128 | 29.02956522 | CS |
| 156 | -18.09 | -44.1219512195 | 41 | 50 | 22.91 | 239 | 39.47949153 | CS |
| 260 | -6.99 | -23.3779264214 | 29.9 | 139.99 | 20.71 | 1022 | 44.32026411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778140 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
| 1740691740 | 22.91 | -2.09 | -8.36 | 22.91 | 22.91 | 22.91 | 100 |
| 1740605400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1740519000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 100 |
| 1740432540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 100 |
| 1740173400 | 25 | 2.07 | 9.03 | 25 | 25 | 25 | 300 |
| 1740086940 | 22.93 | 0 | 0.00 | 22.93 | 22.93 | 22.93 | 0 |
| 1740000540 | 22.93 | 0 | 0.00 | 22.93 | 22.93 | 22.93 | 100 |
| 1739914140 | 22.93 | -0.06 | -0.26 | 22.93 | 22.93 | 22.93 | 100 |
| 1739827800 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 100 |
| 1739568600 | 22.99 | -0.12 | -0.52 | 22.99 | 22.99 | 22.99 | 100 |
| 1739482200 | 23.11 | 0 | 0.00 | 23.11 | 23.11 | 23.11 | 0 |
| 1739395800 | 23.11 | 0 | 0.00 | 23.11 | 23.11 | 23.11 | 0 |
| 1739309400 | 23.11 | 0 | 0.00 | 23.11 | 23.11 | 23.11 | 100 |
| 1739222940 | 23.11 | -1.92 | -7.67 | 23.11 | 23.11 | 23.11 | 100 |
| 1738963800 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1738877400 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1738791000 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1738704600 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1738618200 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1738359000 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1738272600 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1738186200 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1738099800 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1738013400 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1737754200 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 200 |
| 1737667740 | 25.03 | 0.12 | 0.48 | 25.03 | 25.03 | 25.03 | 100 |
| 1737581400 | 24.91 | 0 | 0.00 | 24.91 | 24.91 | 24.91 | 0 |
| 1737495000 | 24.91 | 0 | 0.00 | 24.91 | 24.91 | 24.91 | 0 |
| 1737408600 | 24.91 | -2.59 | -9.42 | 24.91 | 24.91 | 24.91 | 100 |
| 1737149340 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1737062940 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1736976540 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1736890140 | 27.5 | -3.9 | -12.42 | 27.5 | 27.5 | 27.5 | 100 |
| 1736803740 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1736544540 | 31.4 | -15.6 | -33.19 | 31.4 | 31.4 | 31.4 | 100 |
| 1736427600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736341200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736254800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736168400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1735909200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1735822800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1735563600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1735304400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1735218000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734958800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734699600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734613200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734526800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734440400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734354000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734094800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734008400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1733922000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1733835600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1733749200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1733490000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1733403600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1733317200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1733230800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1733144400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
