GeoPark

GPRK34
🏛️ brazil →
34.83
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 53.90 57.00 53.90 57.00 0.0M
2024-12-27 52.95 54.55 52.95 54.55 0.0M
2024-12-26 53.36 55.50 52.68 54.78 0.0M
2024-12-23 55.56 55.80 55.32 55.45 0.0M
2024-12-20 57.30 57.42 56.04 56.16 0.0M
2024-12-19 58.52 62.79 57.00 57.00 0.0M
2024-12-18 62.64 62.91 60.84 60.84 0.0M
2024-12-16 65.04 65.04 63.96 64.80 0.0M
2024-12-13 63.84 64.89 63.35 64.89 0.0M
2024-12-12 67.13 67.13 67.13 67.13 0.0M
2024-12-11 65.59 66.36 65.38 66.36 0.0M
2024-12-10 67.90 67.90 67.90 67.90 0.0M
2024-12-09 67.76 69.37 67.76 69.37 0.0M
2024-12-06 70.05 70.05 65.32 66.57 0.0M
2024-12-05 64.70 67.52 64.70 66.58 0.0M
2024-12-04 72.94 72.94 67.96 68.59 0.0M
2024-12-03 63.78 68.80 63.78 67.68 0.0M
2024-12-02 61.80 64.50 59.99 63.78 0.0M
2024-11-29 54.54 71.96 54.54 59.80 0.0M
2024-11-27 52.78 52.78 52.78 52.78 0.0M
2024-11-25 52.81 52.81 52.81 52.81 0.0M
2024-11-22 48.80 51.17 48.80 51.17 0.0M
2024-11-19 46.51 48.90 46.51 48.90 0.0M
2024-11-18 48.68 48.68 46.11 46.11 0.0M
2024-11-14 47.26 47.26 47.26 47.26 0.0M
2024-11-12 47.24 47.24 46.70 46.70 0.0M
2024-11-11 44.93 44.93 44.92 44.92 0.0M
2024-11-06 44.92 44.92 44.92 44.92 0.0M
2024-11-05 45.47 45.47 45.47 45.47 0.0M
2024-11-04 45.41 45.41 45.41 45.41 0.0M
2024-11-01 44.74 44.74 44.74 44.74 0.0M
2024-10-28 44.75 44.75 44.49 44.49 0.0M
2024-10-23 46.11 46.11 44.30 44.30 0.0M
2024-10-22 46.54 46.54 46.40 46.50 0.0M
2024-10-21 46.50 46.50 46.50 46.50 0.0M
2024-10-18 46.11 46.11 46.11 46.11 0.0M
2024-10-17 44.15 44.15 43.27 43.27 0.0M
2024-10-16 43.76 43.76 43.76 43.76 0.0M
2024-10-15 44.98 44.98 44.98 44.98 0.0M
2024-10-04 44.88 44.88 44.88 44.88 0.0M
2024-10-01 43.85 43.85 43.85 43.85 0.0M
2024-09-26 42.58 42.58 42.58 42.58 0.0M
2024-09-23 42.62 42.62 42.62 42.62 0.0M
2024-09-20 40.93 40.93 40.93 40.93 0.0M
2024-09-17 42.34 42.38 42.34 42.38 0.0M
2024-09-16 44.58 44.58 41.60 41.60 0.0M
2024-09-13 42.34 42.34 41.67 41.67 0.0M
2024-09-12 42.54 42.62 42.54 42.62 0.0M
2024-09-11 41.70 41.70 41.70 41.70 0.0M
2024-09-10 40.58 40.58 40.58 40.58 0.0M
2024-09-06 43.36 43.36 43.13 43.13 0.0M
2024-09-05 43.76 44.34 43.76 44.30 0.0M
2024-09-03 47.48 47.48 45.95 46.55 0.0M
2024-09-02 48.97 48.97 48.97 48.97 0.0M
2024-08-29 47.49 50.38 47.49 49.74 0.0M
2024-08-28 47.48 47.48 47.48 47.48 0.0M
2024-08-27 50.99 50.99 48.95 49.92 0.0M
2024-08-26 49.58 50.19 49.58 50.19 0.0M
2024-08-23 49.58 49.58 49.29 49.29 0.0M
2024-08-22 49.68 49.68 49.48 49.48 0.0M
2024-08-21 49.82 49.82 49.77 49.77 0.0M
2024-08-20 49.15 49.15 49.15 49.15 0.0M
2024-08-15 47.94 47.94 47.94 47.94 0.0M
2024-08-13 49.58 49.77 49.58 49.77 0.0M
2024-08-12 49.88 49.88 49.88 49.88 0.0M
2024-08-06 47.21 47.21 47.21 47.21 0.0M
2024-08-05 46.73 46.73 46.54 46.54 0.0M
2024-08-02 49.87 49.87 48.28 48.28 0.0M
2024-08-01 53.10 53.10 52.54 52.54 0.0M
2024-07-31 54.21 54.21 54.21 54.21 0.0M
2024-07-24 55.15 55.15 55.15 55.15 0.0M
2024-07-22 53.82 53.82 53.82 53.82 0.0M
2024-07-19 54.28 54.28 54.28 54.28 0.0M
2024-07-16 56.02 56.02 56.02 56.02 0.0M
2024-07-15 56.43 56.69 56.25 56.69 0.0M
2024-07-11 57.47 57.47 56.83 56.83 0.0M
2024-07-10 55.09 55.50 55.09 55.50 0.0M
2024-07-09 55.04 55.04 54.34 54.34 0.0M
2024-07-08 55.32 57.06 55.32 56.77 0.0M
2024-07-05 56.00 56.00 56.00 56.00 0.0M
2024-07-01 58.86 58.86 58.86 58.86 0.0M
2024-06-27 58.80 58.80 58.05 58.61 0.0M
2024-06-26 58.45 58.70 58.45 58.51 0.0M
2024-06-25 57.93 59.21 57.93 59.21 0.0M
2024-06-24 57.58 57.58 57.58 57.58 0.0M
2024-06-21 56.08 56.08 56.08 56.08 0.0M
2024-06-18 53.35 56.14 53.35 55.96 0.0M
2024-06-17 53.35 53.35 52.72 53.35 0.0M
2024-06-14 53.01 53.04 53.01 53.04 0.0M
2024-06-13 53.59 53.70 53.41 53.41 0.0M
2024-06-12 53.64 53.64 53.64 53.64 0.0M
2024-06-11 53.20 53.20 53.20 53.20 0.0M
2024-06-10 52.67 52.67 52.67 52.67 0.0M
2024-06-07 52.48 52.57 52.48 52.57 0.0M
2024-06-06 52.48 52.48 52.48 52.48 0.0M
2024-06-04 51.61 51.61 51.17 51.17 0.0M
2024-05-31 54.07 54.07 52.09 53.10 0.0M
2024-05-29 52.47 52.49 52.47 52.49 0.0M
2024-05-28 51.70 51.72 51.70 51.71 0.0M
2024-05-25 51.00 51.00 51.00 51.00 0.0M
2024-05-24 48.47 48.52 48.47 48.52 0.0M
2024-05-23 48.52 48.52 48.38 48.38 0.0M
2024-05-22 49.14 49.47 48.95 48.95 0.0M
2024-05-21 49.89 49.90 49.89 49.90 0.0M
2024-05-20 49.11 49.47 49.11 49.47 0.0M
2024-05-17 48.85 48.85 48.85 48.85 0.0M
2024-05-16 47.56 48.81 47.56 48.81 0.0M
2024-05-14 47.52 47.59 47.52 47.59 0.0M
2024-05-13 46.57 47.20 46.57 47.20 0.0M
2024-05-10 47.33 47.33 46.76 46.76 0.0M
2024-05-09 47.76 47.95 47.00 47.00 0.0M
2024-05-07 45.29 45.29 45.29 45.29 0.0M
2024-05-03 45.29 45.29 45.29 45.29 0.0M
2024-05-02 45.76 45.76 45.71 45.71 0.0M
2024-04-30 48.09 48.09 46.48 46.48 0.0M
2024-04-29 47.33 47.33 47.33 47.33 0.0M
2024-04-22 47.56 47.56 47.56 47.56 0.0M
2024-04-19 51.38 51.38 48.71 49.00 0.0M
2024-04-18 48.66 48.66 48.66 48.66 0.0M
2024-04-17 48.57 48.57 48.57 48.57 0.0M
2024-04-16 48.43 48.57 48.43 48.53 0.0M
2024-04-15 48.76 48.76 47.05 47.05 0.0M
2024-04-12 49.90 50.12 48.71 48.71 0.0M
2024-04-11 48.47 48.47 48.47 48.47 0.0M
2024-04-08 48.19 48.19 47.33 47.33 0.0M
2024-04-03 46.90 47.00 46.90 46.95 0.0M
2024-04-02 46.52 46.76 46.52 46.67 0.0M
2024-04-01 46.27 46.52 46.27 46.52 0.0M
2024-03-28 46.44 46.48 41.17 41.17 0.0M
2024-03-27 45.00 45.05 44.86 44.86 0.0M
2024-03-26 44.57 45.05 44.57 44.97 0.0M
2024-03-23 47.46 47.46 47.46 47.46 0.0M
2024-03-22 45.14 45.15 45.14 45.15 0.0M
2024-03-21 45.14 45.14 45.14 45.14 0.0M
2024-03-19 44.42 44.89 44.42 44.89 0.0M
2024-03-18 44.38 44.97 44.37 44.97 0.0M
2024-03-13 44.14 44.20 43.42 43.42 0.0M
2024-03-12 44.07 44.07 44.07 44.07 0.0M
2024-03-08 42.73 42.77 42.73 42.77 0.0M
2024-03-05 39.38 39.38 39.38 39.38 0.0M
2024-03-04 40.55 40.55 40.55 40.55 0.0M
2024-03-01 41.64 41.64 40.62 40.62 0.0M
2024-02-29 39.61 39.61 39.61 39.61 0.0M
2024-02-27 39.61 39.61 39.61 39.61 0.0M
2024-02-22 39.91 39.91 39.91 39.91 0.0M
2024-02-20 39.39 39.39 39.39 39.39 0.0M
2024-02-15 40.32 40.32 40.32 40.32 0.0M
2024-02-09 39.72 39.72 39.72 39.72 0.0M
2024-02-05 39.05 39.05 38.64 38.64 0.0M
2024-02-02 39.15 39.15 39.15 39.15 0.0M
2024-02-01 41.64 41.64 41.64 41.64 0.0M
2024-01-26 42.65 42.67 42.65 42.67 0.0M
2024-01-17 39.07 39.61 39.07 39.61 0.0M
2024-01-15 41.32 41.32 41.32 41.32 0.0M
2024-01-12 40.81 40.81 40.81 40.81 0.0M
2024-01-08 41.26 41.26 41.26 41.26 0.0M
2024-01-02 42.83 42.83 40.32 40.32 0.0M