Companhia Celg de Participacoes Celgpar (GPAR3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165400 | 39.34 | 0 | 0.00 | 39.34 | 39.34 | 39.34 | 0 |
| 1721079000 | 39.34 | -0.19 | -0.48 | 38.03 | 39.38 | 38.03 | 20 |
| 1720819800 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1720733400 | 39.53 | 1.51 | 3.97 | 39.52 | 39.53 | 39.52 | 4 |
| 1720646940 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1720560540 | 38.02 | -1.48 | -3.75 | 39.53 | 39.53 | 38.02 | 49 |
| 1720474200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1720215000 | 39.5 | -0.03 | -0.08 | 39.53 | 39.53 | 39.5 | 6 |
| 1720128600 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1720042200 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1719955800 | 39.53 | 0.01 | 0.03 | 39.5 | 39.53 | 39.5 | 11 |
| 1719869400 | 39.52 | 1.56 | 4.11 | 39.52 | 39.52 | 39.52 | 1 |
| 1719610200 | 37.96 | -1.56 | -3.95 | 39.52 | 39.52 | 37.96 | 22 |
| 1719523800 | 39.52 | 0 | 0.00 | 39.52 | 39.52 | 39.52 | 0 |
| 1719437400 | 39.52 | 1.52 | 4.00 | 39.52 | 39.52 | 39.52 | 2 |
| 1719351000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1719264600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1719005400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1718919000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1718832600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1718746200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1718659800 | 38 | -1.53 | -3.87 | 38 | 38 | 38 | 24 |
| 1718400600 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 7 |
| 1718314200 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1718227800 | 39.53 | 1.58 | 4.16 | 42.5 | 42.5 | 39.53 | 2 |
| 1718141400 | 37.95 | -1.02 | -2.62 | 40.91 | 40.91 | 37.95 | 5 |
| 1718055000 | 38.97 | 0 | 0.00 | 38.97 | 38.97 | 38.97 | 0 |
| 1717795800 | 38.97 | -1.03 | -2.58 | 39.87 | 39.87 | 38.97 | 28 |
| 1717709400 | 40 | -0.25 | -0.62 | 40.23 | 42.4 | 39.51 | 43 |
| 1717623000 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1717536600 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1717450200 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1717191000 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1717018200 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1716931800 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1716845400 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1716586200 | 40.25 | -2.73 | -6.35 | 40.25 | 40.25 | 40.25 | 9 |
| 1716499800 | 42.98 | 4.96 | 13.05 | 42.98 | 42.98 | 42.98 | 1 |
| 1716413400 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1716327000 | 38.02 | -5.87 | -13.37 | 38.02 | 38.02 | 38.02 | 7 |
| 1716240600 | 43.89 | 2.9 | 7.07 | 43.89 | 43.89 | 43.89 | 34 |
| 1715981400 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1715895000 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1715808600 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1715722200 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1715635800 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1715376600 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1715290200 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1715203800 | 40.99 | 3.25 | 8.61 | 41.17 | 41.17 | 40.99 | 3 |
| 1715117400 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
| 1715031000 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
| 1714771800 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
| 1714685400 | 37.74 | 0.22 | 0.59 | 37.74 | 37.86 | 37.74 | 20 |
| 1714512540 | 37.52 | 0 | 0.00 | 37.52 | 37.52 | 37.52 | 0 |
| 1714426140 | 37.52 | 0 | 0.00 | 37.52 | 37.52 | 37.52 | 0 |
| 1714166940 | 37.52 | 0 | 0.00 | 37.52 | 37.52 | 37.52 | 0 |
| 1714080540 | 37.52 | -2.45 | -6.13 | 38.97 | 39.97 | 37 | 15 |
| 1713994200 | 39.97 | -0.02 | -0.05 | 39.99 | 39.99 | 39.97 | 27 |
| 1713907800 | 39.99 | -2.01 | -4.79 | 40.5 | 40.5 | 39 | 105 |
| 1713821340 | 42 | 0.01 | 0.02 | 42 | 42 | 42 | 4 |
| 1713562140 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1713475740 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1713389340 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
