Companhia CELG de Participações S/A (BVMF:GPAR3)
Brazil · Delayed Price · Currency is BRL 15.05
0.00 (0.00%)
At close: Oct 10, 2025
BVMF:GPAR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 16, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 15, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 12, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 10, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 9, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 8, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 5, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 4, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 3, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 2, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 1, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 28, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 27, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 26, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 25, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 24, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 21, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 20, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 19, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 18, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 17, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 14, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 13, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 12, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 11, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 200 |
| Apr 10, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 60.00% | 200 |
| Apr 7, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 6, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 5, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 4, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 3, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 31, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 30, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.82% | 100 |
| Mar 28, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Mar 27, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Mar 24, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Mar 9, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Mar 8, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Mar 7, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Mar 6, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Mar 3, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Mar 2, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Mar 1, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Feb 28, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Feb 27, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Feb 24, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Feb 23, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Feb 22, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Feb 21, 2017 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |