Companhia CELG de Participações S/A (BVMF:GPAR3)
Brazil · Delayed Price · Currency is BRL 15.06
0.00 (0.00%)
Last updated: Nov 11, 2025, 10:00 AM GMT-3
BVMF:GPAR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.07% | 100 |
| Sep 8, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -34.28% | 100 |
| May 26, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -8.40% | 100 |
| Apr 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.30% | 100 |
| Apr 9, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 8.67% | 100 |
| Apr 8, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.75% | 100 |
| Apr 4, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -8.36% | 100 |
| Apr 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.04% | 100 |
| Mar 31, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 9.13% | 100 |
| Mar 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.04% | 100 |
| Feb 27, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -8.36% | 100 |
| Feb 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Feb 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Feb 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 9.03% | 300 |
| Feb 19, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - | 100 |
| Feb 18, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.26% | 100 |
| Feb 17, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | 100 |
| Feb 14, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.52% | 100 |
| Feb 11, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - | 100 |
| Feb 10, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -7.67% | 100 |
| Jan 24, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | 200 |
| Jan 23, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.48% | 100 |
| Jan 20, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -9.42% | 100 |
| Jan 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -12.42% | 100 |
| Jan 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -33.19% | 100 |
| Oct 18, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.05% | 100 |
| Mar 19, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 11.06% | 100 |
| Mar 4, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -14.46% | 300 |
| Nov 3, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11.11% | 100 |
| Oct 16, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Oct 10, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 12.50% | 100 |
| Oct 9, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -10.13% | 400 |
| Jul 4, 2023 | 41.95 | 44.51 | 41.95 | 44.51 | 44.51 | 6.18% | 400 |
| Mar 23, 2023 | 50.00 | 50.00 | 41.92 | 41.92 | 41.92 | -8.87% | 200 |
| Mar 15, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.44% | 100 |
| Mar 14, 2023 | 44.46 | 44.47 | 44.46 | 44.47 | 44.47 | -1.18% | 200 |
| Mar 6, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.02% | 100 |
| Feb 28, 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 12.50% | 100 |
| Feb 17, 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -11.09% | 200 |
| Jan 24, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Jan 19, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Jan 13, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 500 |
| Jan 11, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Jan 10, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Jan 3, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Dec 16, 2022 | 38.00 | 45.00 | 38.00 | 45.00 | 45.00 | -0.09% | 600 |
| Oct 20, 2022 | 45.04 | 45.04 | 45.04 | 45.04 | 37.98 | -9.92% | 100 |
| Oct 18, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 42.17 | - | 4,000 |
| Oct 17, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 42.17 | 11.01% | 200 |