GeoPark Ltd (GPRK34)

GPRK34
🏛️ Brasilien →
36.72
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 36.00 36.84 35.60 36.72 0.0M
2025-09-25 35.52 38.22 35.52 36.03 0.0M
2025-09-24 33.81 35.40 33.80 35.19 0.0M
2025-09-23 33.09 33.09 32.70 32.73 0.0M
2025-09-22 32.45 33.24 32.28 32.28 0.0M
2025-09-19 33.30 33.30 32.28 32.28 0.0M
2025-09-18 34.16 34.16 33.15 33.30 0.0M
2025-09-17 34.90 35.70 34.62 34.62 0.0M
2025-09-16 34.32 34.85 33.65 34.85 0.0M
2025-09-15 33.81 33.81 32.94 32.94 0.0M
2025-09-12 34.41 34.41 33.55 33.78 0.0M
2025-09-11 34.65 34.65 34.14 34.14 0.0M
2025-09-10 34.53 34.74 34.22 34.66 0.0M
2025-09-09 34.32 34.40 34.08 34.08 0.0M
2025-09-08 34.45 34.45 33.15 33.42 0.0M
2025-09-05 34.59 34.60 34.42 34.42 0.0M
2025-09-04 35.50 35.50 34.23 34.90 0.0M
2025-09-03 34.75 34.84 33.90 34.15 0.0M
2025-09-02 36.43 36.43 35.50 36.08 0.0M
2025-09-01 37.54 37.54 34.21 36.50 0.0M
2025-08-29 36.70 36.70 35.44 35.79 0.0M
2025-08-28 36.69 36.69 35.16 35.36 0.0M
2025-08-27 34.59 34.99 34.53 34.99 0.0M
2025-08-26 35.46 35.49 34.22 34.22 0.0M
2025-08-25 36.80 36.80 34.80 34.80 0.0M
2025-08-22 35.52 36.06 35.52 35.90 0.0M
2025-08-21 36.15 36.15 34.50 35.28 0.0M
2025-08-20 32.00 35.61 30.40 34.74 0.0M
2025-08-19 36.10 36.35 34.00 34.00 0.0M
2025-08-18 31.34 37.00 31.34 36.98 0.0M
2025-08-15 35.62 37.37 35.62 37.04 0.0M
2025-08-14 35.58 35.62 34.94 35.62 0.0M
2025-08-13 35.66 35.66 35.47 35.58 0.0M
2025-08-12 35.82 36.21 34.94 36.21 0.0M
2025-08-11 34.92 36.21 34.69 36.21 0.0M
2025-08-08 35.76 35.76 35.00 35.25 0.0M
2025-08-07 35.88 36.28 35.88 36.00 0.0M
2025-08-06 36.72 36.72 35.08 35.88 0.0M
2025-08-05 36.16 36.80 35.88 36.72 0.0M
2025-08-04 35.40 35.88 35.00 35.20 0.0M
2025-08-01 37.76 37.76 34.70 35.44 0.0M
2025-07-31 36.88 36.98 36.04 36.08 0.0M
2025-07-30 38.64 38.64 36.80 36.88 0.0M
2025-07-29 37.50 38.12 37.20 37.88 0.0M
2025-07-28 39.72 39.72 37.76 38.00 0.0M
2025-07-25 37.76 37.80 37.76 37.76 0.0M
2025-07-24 38.28 38.28 37.50 38.15 0.0M
2025-07-23 39.00 39.32 38.76 38.76 0.0M
2025-07-22 37.60 38.56 37.36 38.56 0.0M
2025-07-21 37.32 37.32 36.56 37.20 0.0M
2025-07-18 37.56 37.56 37.12 37.56 0.0M
2025-07-17 37.01 37.36 36.81 37.16 0.0M
2025-07-16 38.75 38.75 37.43 37.50 0.0M
2025-07-15 39.68 39.68 38.72 38.72 0.0M
2025-07-14 39.51 39.51 38.68 39.32 0.0M
2025-07-11 40.24 40.24 39.56 39.56 0.0M
2025-07-10 40.68 40.68 38.88 39.84 0.0M
2025-07-09 39.29 39.29 38.84 39.14 0.0M
2025-07-08 39.32 39.84 39.24 39.24 0.0M
2025-07-07 38.60 38.76 37.60 37.60 0.0M
2025-07-04 38.00 42.99 38.00 39.75 0.0M
2025-07-03 38.68 39.04 38.10 39.04 0.0M
2025-07-02 36.76 36.76 36.72 36.72 0.0M
2025-07-01 35.50 36.16 35.50 36.16 0.0M
2025-06-30 37.00 37.00 35.35 35.48 0.0M
2025-06-27 38.64 38.64 36.95 36.95 0.0M
2025-06-26 37.68 37.92 37.38 37.55 0.0M
2025-06-25 38.20 38.20 37.38 37.38 0.0M
2025-06-24 38.56 38.56 38.56 38.56 0.0M
2025-06-23 40.56 40.56 38.16 38.16 0.0M
2025-06-20 41.16 41.16 40.50 40.56 0.0M
2025-06-18 41.16 41.16 41.16 41.16 0.0M
2025-06-17 42.76 42.76 42.40 42.40 0.0M
2025-06-16 43.38 43.38 41.88 41.88 0.0M
2025-06-13 42.53 42.88 42.33 42.88 0.0M
2025-06-12 41.44 41.44 41.44 41.44 0.0M
2025-06-11 41.00 41.00 41.00 41.00 0.0M
2025-06-10 41.00 41.00 41.00 41.00 0.0M
2025-06-09 39.20 39.20 39.20 39.20 0.0M
2025-06-06 39.06 39.28 38.52 39.28 0.0M
2025-06-04 40.89 41.01 40.60 41.01 0.0M
2025-06-03 37.65 40.20 37.65 40.20 0.0M
2025-05-30 36.36 36.36 35.90 35.90 0.0M
2025-05-29 36.44 36.44 36.01 36.01 0.0M
2025-05-28 36.15 37.08 36.00 36.44 0.0M
2025-05-27 39.44 39.44 36.70 36.80 0.0M
2025-05-26 38.88 38.88 38.04 38.04 0.0M
2025-05-23 38.88 38.88 38.88 38.88 0.0M
2025-05-22 38.21 38.21 37.05 37.73 0.0M
2025-05-21 38.43 40.81 37.05 37.05 0.0M
2025-05-20 40.28 43.86 37.40 43.86 0.0M
2025-05-19 37.79 37.79 36.60 37.61 0.0M
2025-05-16 37.24 37.87 37.24 37.79 0.0M
2025-05-15 36.79 36.96 36.42 36.89 0.0M
2025-05-14 38.89 39.52 38.58 38.58 0.0M
2025-05-13 39.05 39.68 39.05 39.68 0.0M
2025-05-12 39.56 39.56 39.00 39.00 0.0M
2025-05-05 37.20 37.20 37.20 37.20 0.0M
2025-05-02 37.50 38.10 37.50 37.90 0.0M
2025-04-29 38.90 38.92 38.90 38.92 0.0M
2025-04-24 36.32 36.32 35.50 36.08 0.0M
2025-04-23 38.20 38.20 38.20 38.20 0.0M
2025-04-17 38.05 38.28 38.05 38.28 0.0M
2025-04-16 38.80 38.85 38.24 38.24 0.0M
2025-04-15 37.32 37.68 37.32 37.52 0.0M
2025-04-14 39.00 39.00 37.56 37.56 0.0M
2025-04-11 37.12 37.12 36.32 36.32 0.0M
2025-04-10 35.90 36.16 35.56 35.56 0.0M
2025-04-09 40.37 40.37 34.95 37.70 0.0M
2025-04-08 38.32 38.32 36.40 36.72 0.0M
2025-04-07 37.60 37.60 36.40 37.02 0.0M
2025-04-04 41.35 41.35 37.60 38.40 0.0M
2025-04-03 43.34 43.50 41.35 41.35 0.0M
2025-04-01 46.55 46.55 46.55 46.55 0.0M
2025-03-31 46.06 46.06 46.06 46.06 0.0M
2025-03-28 46.00 46.00 46.00 46.00 0.0M
2025-03-26 47.97 47.97 47.13 47.13 0.0M
2025-03-24 44.36 44.40 44.36 44.40 0.0M
2025-03-20 44.00 44.00 43.60 44.00 0.0M
2025-03-19 44.90 44.90 44.00 44.10 0.0M
2025-03-18 52.84 52.84 45.44 46.10 0.0M
2025-03-17 45.75 45.75 45.75 45.75 0.0M
2025-03-14 45.17 46.98 45.17 45.21 0.0M
2025-03-13 45.08 45.21 45.08 45.21 0.0M
2025-03-12 45.08 45.08 45.08 45.08 0.0M
2025-03-11 45.21 45.21 43.29 43.92 0.0M
2025-03-10 46.29 46.29 44.25 44.25 0.0M
2025-03-07 48.24 48.24 47.60 47.60 0.0M
2025-03-06 44.44 45.40 42.48 44.96 0.0M
2025-03-05 45.00 45.00 43.80 44.40 0.0M
2025-02-28 48.30 48.40 47.80 48.40 0.0M
2025-02-27 54.00 54.00 48.00 49.50 0.0M
2025-02-26 50.50 51.40 50.50 51.40 0.0M
2025-02-25 50.00 50.90 50.00 50.45 0.0M
2025-02-24 53.58 53.90 51.50 51.50 0.0M
2025-02-21 53.04 53.04 53.04 53.04 0.0M
2025-02-20 52.89 52.95 52.89 52.95 0.0M
2025-02-19 52.95 52.95 52.89 52.89 0.0M
2025-02-18 52.00 52.89 52.00 52.89 0.0M
2025-02-12 51.35 51.35 51.35 51.35 0.0M
2025-02-11 51.35 51.35 51.35 51.35 0.0M
2025-02-10 53.10 53.10 53.10 53.10 0.0M
2025-02-07 51.40 51.40 51.40 51.40 0.0M
2025-02-06 52.23 52.65 51.35 51.45 0.0M
2025-02-05 51.00 52.35 51.00 51.35 0.0M
2025-02-04 54.66 54.66 54.66 54.66 0.0M
2025-02-03 54.12 54.12 52.92 53.20 0.0M
2025-01-31 54.77 54.77 54.77 54.77 0.0M
2025-01-30 54.77 55.35 54.77 55.35 0.0M
2025-01-29 54.77 54.77 54.77 54.77 0.0M
2025-01-28 55.50 55.50 54.77 54.77 0.0M
2025-01-27 54.77 54.77 52.80 54.68 0.0M
2025-01-24 56.20 56.20 55.26 55.26 0.0M
2025-01-23 56.52 58.76 56.00 56.00 0.0M
2025-01-22 59.05 59.05 57.68 57.68 0.0M
2025-01-21 62.70 63.78 58.00 59.80 0.0M
2025-01-20 63.01 63.01 58.47 61.55 0.0M
2025-01-17 64.00 66.36 63.00 64.33 0.0M
2025-01-16 69.23 69.23 65.02 65.59 0.0M
2025-01-15 70.00 70.00 70.00 70.00 0.0M
2025-01-14 65.00 67.06 64.44 65.38 0.0M
2025-01-13 67.83 68.20 66.75 67.83 0.0M
2025-01-10 69.02 70.84 67.45 67.83 0.0M
2025-01-09 66.83 69.38 66.83 66.85 0.0M
2025-01-08 64.26 67.02 64.26 66.33 0.0M
2025-01-07 64.00 67.44 64.00 67.03 0.0M
2025-01-06 66.01 66.39 64.12 64.12 0.0M
2025-01-03 61.00 65.76 61.00 65.76 0.0M
2025-01-02 63.81 63.81 57.50 61.04 0.0M