GP Investments, Ltd. (BVMF:GPIV33)
Brazil · Delayed Price · Currency is BRL 4.210
+0.010 (0.24%)
At close: Jul 31, 2025, 4:55 PM GMT-3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.15 | 4.26 | 4.15 | 4.23 | - | 0.48% | 1,344 |
| Jul 31, 2025 | 4.20 | 4.26 | 4.15 | 4.21 | - | 0.24% | 2,966 |
| Jul 30, 2025 | 4.12 | 4.25 | 4.12 | 4.20 | - | 1.20% | 5,014 |
| Jul 29, 2025 | 4.27 | 4.27 | 4.14 | 4.15 | - | -2.81% | 95,311 |
| Jul 28, 2025 | 4.22 | 4.28 | 4.18 | 4.27 | - | 1.18% | 5,579 |
| Jul 25, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | - | 0.24% | 2,957 |
| Jul 24, 2025 | 4.11 | 4.21 | 4.11 | 4.21 | - | 1.20% | 12,822 |
| Jul 23, 2025 | 4.12 | 4.20 | 4.07 | 4.16 | - | 0.48% | 32,282 |
| Jul 22, 2025 | 3.90 | 4.20 | 3.81 | 4.14 | - | 15.32% | 107,854 |
| Jul 21, 2025 | 3.58 | 3.59 | 3.40 | 3.59 | - | 1.99% | 7,880 |
| Jul 18, 2025 | 3.45 | 3.70 | 3.45 | 3.52 | - | -2.49% | 8,146 |
| Jul 17, 2025 | 3.52 | 3.65 | 3.52 | 3.61 | - | -1.37% | 6,114 |
| Jul 16, 2025 | 3.58 | 3.66 | 3.52 | 3.66 | - | 2.23% | 9,759 |
| Jul 15, 2025 | 3.75 | 3.75 | 3.41 | 3.58 | - | -5.04% | 39,275 |
| Jul 14, 2025 | 3.83 | 3.83 | 3.67 | 3.77 | - | 3.29% | 3,977 |
| Jul 11, 2025 | 3.84 | 3.84 | 3.65 | 3.65 | - | -5.19% | 4,393 |
| Jul 10, 2025 | 3.83 | 3.85 | 3.70 | 3.85 | - | - | 10,323 |
| Jul 9, 2025 | 3.87 | 3.87 | 3.77 | 3.85 | - | - | 3,430 |
| Jul 8, 2025 | 3.86 | 3.86 | 3.76 | 3.85 | - | -0.52% | 2,466 |
| Jul 7, 2025 | 3.87 | 3.87 | 3.76 | 3.87 | - | 0.52% | 3,327 |
| Jul 4, 2025 | 3.88 | 3.88 | 3.77 | 3.85 | - | 0.26% | 5,450 |
| Jul 3, 2025 | 3.84 | 3.84 | 3.75 | 3.84 | - | -0.26% | 4,014 |
| Jul 2, 2025 | 3.89 | 3.89 | 3.75 | 3.85 | - | 0.52% | 3,086 |
| Jul 1, 2025 | 3.90 | 3.90 | 3.72 | 3.83 | - | -1.29% | 7,339 |
| Jun 30, 2025 | 3.90 | 3.90 | 3.65 | 3.88 | - | -0.51% | 13,107 |
| Jun 27, 2025 | 3.75 | 3.90 | 3.65 | 3.90 | - | 3.72% | 6,011 |
| Jun 26, 2025 | 3.76 | 3.76 | 3.64 | 3.76 | - | - | 7,325 |
| Jun 25, 2025 | 3.64 | 3.76 | 3.64 | 3.76 | - | 1.62% | 3,201 |
| Jun 24, 2025 | 3.63 | 3.76 | 3.63 | 3.70 | - | 1.93% | 5,364 |
| Jun 23, 2025 | 3.71 | 3.77 | 3.63 | 3.63 | - | -2.94% | 4,653 |
| Jun 20, 2025 | 3.75 | 3.79 | 3.74 | 3.74 | - | -0.27% | 2,944 |
| Jun 18, 2025 | 3.85 | 3.85 | 3.75 | 3.75 | - | -2.85% | 5,096 |
| Jun 17, 2025 | 3.78 | 3.91 | 3.75 | 3.86 | - | -1.03% | 14,013 |
| Jun 16, 2025 | 3.79 | 3.92 | 3.78 | 3.90 | - | 2.36% | 6,572 |
| Jun 13, 2025 | 3.78 | 3.91 | 3.78 | 3.81 | - | -2.31% | 2,965 |
| Jun 12, 2025 | 3.92 | 3.92 | 3.80 | 3.90 | - | -0.51% | 4,226 |
| Jun 11, 2025 | 3.92 | 3.92 | 3.85 | 3.92 | - | - | 5,320 |
| Jun 10, 2025 | 3.75 | 3.92 | 3.71 | 3.92 | - | 1.82% | 7,286 |
| Jun 9, 2025 | 3.85 | 3.85 | 3.75 | 3.85 | - | 0.26% | 4,329 |
| Jun 6, 2025 | 3.76 | 3.85 | 3.72 | 3.84 | - | 2.13% | 12,921 |
| Jun 5, 2025 | 3.77 | 3.82 | 3.76 | 3.76 | - | -2.34% | 6,090 |
| Jun 4, 2025 | 3.80 | 3.85 | 3.78 | 3.85 | - | - | 3,617 |
| Jun 3, 2025 | 3.84 | 3.85 | 3.77 | 3.85 | - | 0.79% | 3,587 |
| Jun 2, 2025 | 3.87 | 3.87 | 3.74 | 3.82 | - | 1.33% | 4,937 |
| May 30, 2025 | 3.77 | 3.96 | 3.77 | 3.77 | - | - | 7,802 |
| May 29, 2025 | 3.99 | 3.99 | 3.77 | 3.77 | - | -0.53% | 12,398 |
| May 28, 2025 | 3.96 | 4.00 | 3.79 | 3.79 | - | -4.05% | 5,695 |
| May 27, 2025 | 3.88 | 3.95 | 3.80 | 3.95 | - | 2.60% | 8,134 |
| May 26, 2025 | 3.86 | 3.87 | 3.76 | 3.85 | - | -0.26% | 4,271 |
| May 23, 2025 | 3.80 | 3.88 | 3.75 | 3.86 | - | 1.58% | 5,773 |