GeoPark Limited (BVMF:GPRK34)
Brazil · Delayed Price · Currency is BRL 50.27
0.00 (0.00%)
Last updated: Nov 5, 2026, 2:56 PM GMT-3
BVMF:GPRK34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - | 11 |
| Nov 4, 2026 | 56.68 | 56.68 | 50.27 | 50.27 | 50.27 | -14.80% | 41 |
| Oct 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.74% | 400 |
| Oct 29, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -2.08% | 20 |
| Oct 28, 2026 | 58.56 | 59.22 | 58.32 | 59.22 | 59.22 | -0.20% | 178 |
| Oct 27, 2026 | 59.28 | 59.34 | 59.28 | 59.34 | 59.34 | -2.72% | 54 |
| Oct 26, 2026 | 60.00 | 62.00 | 59.96 | 61.00 | 61.00 | 6.57% | 217 |
| Oct 22, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -1.60% | 1 |
| Oct 15, 2026 | 58.68 | 58.68 | 58.17 | 58.17 | 58.17 | - | 16 |
| Oct 14, 2026 | 58.32 | 58.32 | 58.17 | 58.17 | 58.17 | -3.69% | 18 |
| Oct 13, 2026 | 60.00 | 60.40 | 60.00 | 60.40 | 60.40 | 1.98% | 50 |
| Oct 9, 2026 | 58.00 | 59.23 | 58.00 | 59.23 | 59.23 | 3.04% | 352 |
| Oct 8, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - | 75 |
| Oct 6, 2026 | 57.50 | 57.50 | 57.25 | 57.48 | 57.48 | 1.29% | 2,000 |
| Oct 2, 2026 | 55.80 | 56.75 | 55.80 | 56.75 | 56.75 | 3.58% | 210 |
| Oct 1, 2026 | 54.00 | 54.79 | 53.80 | 54.79 | 54.79 | 1.46% | 1,332 |
| Sep 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.35% | 250 |
| Sep 29, 2026 | 55.84 | 55.84 | 54.74 | 54.74 | 54.74 | -1.97% | 79 |
| Sep 28, 2026 | 55.86 | 55.86 | 55.84 | 55.84 | 55.84 | -3.87% | 192 |
| Sep 25, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -1.81% | 25 |
| Sep 24, 2026 | 58.45 | 59.29 | 58.45 | 59.16 | 59.16 | 2.35% | 22 |
| Sep 23, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 3.92% | 210 |
| Sep 22, 2026 | 54.78 | 55.62 | 54.78 | 55.62 | 55.62 | 0.76% | 22 |
| Sep 21, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -4.00% | 345 |
| Sep 18, 2026 | 57.80 | 57.80 | 57.50 | 57.50 | 57.50 | -0.07% | 100 |
| Sep 17, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -1.13% | 8 |
| Sep 16, 2026 | 57.82 | 58.32 | 57.82 | 58.20 | 58.20 | 0.66% | 275 |
| Sep 15, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.03% | 12 |
| Sep 11, 2026 | 58.74 | 58.74 | 57.84 | 57.84 | 57.84 | -4.37% | 20 |
| Sep 10, 2026 | 61.98 | 61.98 | 60.36 | 60.48 | 60.48 | -0.53% | 242 |
| Sep 9, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | 30 |
| Sep 8, 2026 | 59.50 | 61.26 | 59.50 | 60.80 | 60.80 | 2.18% | 1,643 |
| Sep 4, 2026 | 60.60 | 60.60 | 59.50 | 59.50 | 59.50 | -1.82% | 100 |
| Sep 3, 2026 | 63.78 | 63.78 | 60.60 | 60.60 | 60.60 | 1.00% | 53 |
| Sep 2, 2026 | 56.82 | 60.06 | 56.70 | 60.00 | 60.00 | 4.93% | 495 |
| Sep 1, 2026 | 55.98 | 57.18 | 55.50 | 57.18 | 57.18 | -0.38% | 107 |
| Aug 31, 2026 | 56.50 | 57.70 | 56.50 | 57.40 | 57.40 | 12.33% | 127 |
| Aug 28, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 2.20% | 150 |
| Aug 27, 2026 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | -0.20% | 110 |
| Aug 26, 2026 | 51.00 | 51.00 | 50.09 | 50.10 | 50.10 | -0.79% | 3,786 |
| Aug 25, 2026 | 50.10 | 50.50 | 49.10 | 50.50 | 50.50 | 5.21% | 268 |
| Aug 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.40% | 48 |
| Aug 21, 2026 | 50.36 | 50.36 | 50.21 | 50.21 | 50.21 | -0.77% | 830 |
| Aug 20, 2026 | 51.54 | 51.54 | 50.60 | 50.60 | 50.60 | 0.70% | 202 |
| Aug 19, 2026 | 50.00 | 50.25 | 49.66 | 50.25 | 50.25 | 0.50% | 896 |
| Aug 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.45% | 12 |
| Aug 17, 2026 | 51.64 | 51.90 | 51.64 | 51.90 | 51.79 | 6.55% | 10 |
| Aug 14, 2026 | 49.50 | 49.65 | 48.71 | 48.71 | 48.60 | 0.74% | 1,008 |
| Aug 13, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.24 | -1.02% | 502 |
| Aug 11, 2026 | 50.85 | 50.85 | 48.85 | 48.85 | 48.74 | -0.41% | 24 |