|
 Imobiliária Construtora Grão-Pará - [Ticker: GPA.LS] |     | | Última Transacción | 0,170 | Hora de Cotización | 2017-11-01 - 15:42:00 | | Variación | +0,010 (+6,250%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,170 | Mínimo | 0,170 | | Volumen | 70 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A - 0,500 x 20.000 | Yield | | | Cierre Anterior | 0,160 | PER | 0,00% | | Apertura | 0,170 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GPA.LS desde 2000-01-01 hasta 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 5,00 | 2 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2000-01-04 | 4,98 | 1 | 4,98 | 4,98 | 4,98 | 00:00:00 | | 2000-01-05 | 5,00 | 5 | 5,00 | 4,92 | 4,98 | 00:00:00 | | 2000-01-06 | 5,00 | 1 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2000-01-07 | 5,00 | 2 | 5,00 | 4,96 | 4,96 | 00:00:00 | | 2000-01-10 | 5,04 | 0 | 5,04 | 5,04 | 5,04 | 00:00:00 | | 2000-01-11 | 5,00 | 50 | 5,14 | 5,00 | 5,04 | 00:00:00 | | 2000-01-12 | 5,14 | 13 | 5,15 | 5,02 | 5,02 | 00:00:00 | | 2000-01-13 | 5,05 | 1 | 5,08 | 5,05 | 5,05 | 00:00:00 | | 2000-01-14 | 5,50 | 52 | 5,50 | 5,00 | 5,01 | 00:00:00 | | 2000-01-17 | 6,47 | 122 | 7,90 | 5,16 | 5,16 | 00:00:00 | | 2000-01-18 | 5,63 | 135 | 6,17 | 5,50 | 6,16 | 00:00:00 | | 2000-01-19 | 6,17 | 58 | 6,38 | 5,45 | 5,45 | 00:00:00 | | 2000-01-20 | 5,92 | 39 | 6,18 | 5,86 | 5,90 | 00:00:00 | | 2000-01-21 | 6,08 | 102 | 6,35 | 6,00 | 6,00 | 00:00:00 | | 2000-01-24 | 5,96 | 6 | 6,20 | 5,82 | 5,82 | 00:00:00 | | 2000-01-25 | 6,00 | 24 | 6,17 | 6,00 | 6,17 | 00:00:00 | | 2000-01-26 | 5,93 | 9 | 6,04 | 5,92 | 5,93 | 00:00:00 | | 2000-01-27 | 6,10 | 51 | 6,30 | 5,99 | 5,99 | 00:00:00 | | 2000-01-28 | 6,00 | 23 | 6,01 | 6,00 | 6,00 | 00:00:00 | | 2000-01-31 | 6,08 | 12 | 6,08 | 6,00 | 6,01 | 00:00:00 | | 2000-02-01 | 5,81 | 12 | 6,24 | 5,77 | 6,00 | 00:00:00 | | 2000-02-02 | 5,91 | 18 | 6,20 | 5,90 | 6,14 | 00:00:00 | | 2000-02-03 | 6,05 | 41 | 6,09 | 5,81 | 5,91 | 00:00:00 | | 2000-02-04 | 6,00 | 2 | 6,10 | 6,00 | 6,00 | 00:00:00 | | 2000-02-07 | 6,00 | 9 | 6,00 | 5,81 | 6,00 | 00:00:00 | | 2000-02-08 | 6,15 | 57 | 6,35 | 5,82 | 5,82 | 00:00:00 | | 2000-02-09 | 6,24 | 53 | 6,58 | 6,01 | 6,51 | 00:00:00 | | 2000-02-10 | 6,14 | 18 | 6,45 | 6,09 | 6,25 | 00:00:00 | | 2000-02-11 | 6,65 | 23 | 6,65 | 6,04 | 6,04 | 00:00:00 | | 2000-02-14 | 6,91 | 146 | 7,13 | 6,26 | 6,65 | 00:00:00 | | 2000-02-15 | 7,52 | 135 | 7,60 | 7,11 | 7,13 | 00:00:00 | | 2000-02-16 | 7,40 | 50 | 7,80 | 7,21 | 7,69 | 00:00:00 | | 2000-02-17 | 7,30 | 31 | 7,42 | 7,30 | 7,42 | 00:00:00 | | 2000-02-18 | 7,01 | 10 | 7,04 | 7,00 | 7,02 | 00:00:00 | | 2000-02-21 | 7,00 | 2 | 7,01 | 7,00 | 7,00 | 00:00:00 | | 2000-02-22 | 7,05 | 7 | 7,29 | 7,00 | 7,00 | 00:00:00 | | 2000-02-23 | 6,70 | 7 | 7,05 | 6,70 | 7,05 | 00:00:00 | | 2000-02-24 | 7,33 | 40 | 7,40 | 6,81 | 7,20 | 00:00:00 | | 2000-02-25 | 7,29 | 29 | 7,36 | 6,90 | 7,34 | 00:00:00 | | 2000-02-28 | 7,03 | 15 | 7,29 | 7,02 | 7,29 | 00:00:00 | | 2000-02-29 | 7,01 | 2 | 7,04 | 7,01 | 7,04 | 00:00:00 | | 2000-03-01 | 6,93 | 2 | 7,15 | 6,90 | 7,02 | 00:00:00 | | 2000-03-02 | 7,10 | 15 | 7,10 | 6,88 | 6,98 | 00:00:00 | | 2000-03-03 | 6,90 | 22 | 7,14 | 6,90 | 7,14 | 00:00:00 | | 2000-03-06 | 6,97 | 52 | 6,97 | 6,48 | 6,93 | 00:00:00 | | 2000-03-07 | 6,97 | 0 | 6,97 | 6,97 | 6,97 | 00:00:00 | | 2000-03-08 | 6,87 | 8 | 7,15 | 6,80 | 6,80 | 00:00:00 | | 2000-03-09 | 6,90 | 30 | 7,00 | 6,82 | 6,88 | 00:00:00 | | 2000-03-10 | 6,76 | 0 | 6,76 | 6,76 | 6,76 | 00:00:00 | | 2000-03-13 | 6,76 | 0 | 6,76 | 6,76 | 6,76 | 00:00:00 | | 2000-03-14 | 6,84 | 7 | 6,84 | 6,55 | 6,61 | 00:00:00 | | 2000-03-15 | 6,79 | 11 | 6,79 | 6,12 | 6,52 | 00:00:00 | | 2000-03-16 | 6,42 | 16 | 6,60 | 6,30 | 6,36 | 00:00:00 | | 2000-03-17 | 6,55 | 59 | 7,00 | 6,30 | 6,78 | 00:00:00 | | 2000-03-20 | 7,00 | 39 | 7,00 | 6,60 | 6,60 | 00:00:00 | | 2000-03-21 | 6,84 | 1 | 6,84 | 6,83 | 6,83 | 00:00:00 | | 2000-03-22 | 6,75 | 11 | 6,77 | 6,75 | 6,77 | 00:00:00 | | 2000-03-23 | 6,83 | 4 | 6,83 | 6,67 | 6,67 | 00:00:00 | | 2000-03-24 | 6,23 | 0 | 6,83 | 6,23 | 6,83 | 00:00:00 | | 2000-03-27 | 6,35 | 10 | 6,50 | 6,26 | 6,26 | 00:00:00 | | 2000-03-28 | 7,00 | 102 | 7,00 | 6,70 | 6,99 | 00:00:00 | | 2000-03-29 | 7,00 | 42 | 7,05 | 6,81 | 6,95 | 00:00:00 | | 2000-03-30 | 7,00 | 23 | 7,00 | 6,75 | 7,00 | 00:00:00 | | 2000-03-31 | 7,50 | 142 | 7,54 | 7,00 | 7,00 | 00:00:00 | | 2000-04-03 | 7,60 | 81 | 7,60 | 7,48 | 7,53 | 00:00:00 | | 2000-04-04 | 7,40 | 0 | 7,40 | 6,76 | 6,76 | 00:00:00 | | 2000-04-05 | 7,44 | 2 | 7,44 | 6,86 | 6,86 | 00:00:00 | | 2000-04-06 | 7,44 | 3 | 7,44 | 7,03 | 7,03 | 00:00:00 | | 2000-04-07 | 7,45 | 6 | 7,48 | 7,40 | 7,40 | 00:00:00 | | 2000-04-10 | 7,01 | 2 | 7,47 | 7,01 | 7,47 | 00:00:00 | | 2000-04-11 | 7,05 | 7 | 7,49 | 7,05 | 7,49 | 00:00:00 | | 2000-04-12 | 7,06 | 3 | 7,07 | 7,06 | 7,07 | 00:00:00 | | 2000-04-13 | 7,00 | 10 | 7,01 | 6,73 | 7,01 | 00:00:00 | | 2000-04-14 | 6,71 | 12 | 7,14 | 6,71 | 7,00 | 00:00:00 | | 2000-04-17 | 6,99 | 1 | 6,99 | 6,99 | 6,99 | 00:00:00 | | 2000-04-18 | 6,99 | 2 | 6,99 | 6,72 | 6,72 | 00:00:00 | | 2000-04-19 | 7,47 | 14 | 7,47 | 6,72 | 6,72 | 00:00:00 | | 2000-04-20 | 8,97 | 189 | 8,97 | 7,50 | 7,50 | 00:00:00 | | 2000-04-21 | 8,97 | 0 | 8,97 | 8,97 | 8,97 | 00:00:00 | | 2000-04-24 | 8,97 | 0 | 8,97 | 8,97 | 8,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
