|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-15 | 3,13 | 10 | 3,21 | 3,10 | 3,10 | 00:00:00 | | 2002-11-18 | 3,21 | 4 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2002-11-19 | 3,20 | 0 | 3,20 | 3,00 | 3,13 | 00:00:00 | | 2002-11-20 | 3,21 | 0 | 3,21 | 3,02 | 3,02 | 00:00:00 | | 2002-11-21 | 3,03 | 0 | 3,04 | 3,03 | 3,04 | 00:00:00 | | 2002-11-22 | 3,11 | 0 | 3,21 | 3,11 | 3,21 | 00:00:00 | | 2002-11-25 | 3,20 | 0 | 3,20 | 3,06 | 3,06 | 00:00:00 | | 2002-11-26 | 3,06 | 0 | 3,06 | 3,05 | 3,06 | 00:00:00 | | 2002-11-27 | 3,06 | 0 | 3,18 | 3,06 | 3,18 | 00:00:00 | | 2002-11-28 | 3,06 | 0 | 3,06 | 3,06 | 3,06 | 00:00:00 | | 2002-11-29 | 3,06 | 0 | 3,19 | 3,06 | 3,19 | 00:00:00 | | 2002-12-02 | 3,01 | 0 | 3,19 | 3,01 | 3,19 | 00:00:00 | | 2002-12-03 | 3,00 | 1 | 3,02 | 3,00 | 3,02 | 00:00:00 | | 2002-12-04 | 3,01 | 0 | 3,18 | 3,01 | 3,18 | 00:00:00 | | 2002-12-05 | 3,02 | 0 | 3,19 | 3,02 | 3,19 | 00:00:00 | | 2002-12-06 | 3,01 | 0 | 3,02 | 3,01 | 3,02 | 00:00:00 | | 2002-12-09 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2002-12-10 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2002-12-11 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2002-12-12 | 2,75 | 1 | 3,00 | 2,75 | 3,00 | 00:00:00 | | 2002-12-13 | 2,75 | 1 | 2,77 | 2,75 | 2,77 | 00:00:00 | | 2002-12-16 | 2,80 | 0 | 2,81 | 2,80 | 2,80 | 00:00:00 | | 2002-12-17 | 2,81 | 0 | 3,05 | 2,81 | 3,05 | 00:00:00 | | 2002-12-18 | 3,06 | 1 | 3,07 | 3,06 | 3,07 | 00:00:00 | | 2002-12-19 | 2,90 | 0 | 3,08 | 2,90 | 3,08 | 00:00:00 | | 2002-12-20 | 3,08 | 0 | 3,08 | 2,85 | 2,91 | 00:00:00 | | 2002-12-23 | 2,91 | 0 | 2,91 | 2,91 | 2,91 | 00:00:00 | | 2002-12-27 | 2,80 | 1 | 2,83 | 2,80 | 2,83 | 00:00:00 | | 2002-12-30 | 3,06 | 1 | 3,06 | 3,00 | 3,00 | 00:00:00 | | 2002-12-31 | 2,86 | 0 | 3,01 | 2,86 | 3,01 | 00:00:00 | | 2003-01-02 | 2,82 | 100 | 2,82 | 2,82 | 2,82 | 00:00:00 | | 2003-01-03 | 2,86 | 0 | 2,86 | 2,86 | 2,86 | 00:00:00 | | 2003-01-06 | 2,53 | 0 | 2,84 | 2,53 | 2,84 | 00:00:00 | | 2003-01-07 | 2,62 | 0 | 2,63 | 2,62 | 2,63 | 00:00:00 | | 2003-01-08 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2003-01-09 | 3,05 | 300 | 3,05 | 2,95 | 2,95 | 00:00:00 | | 2003-01-10 | 2,75 | 0 | 3,00 | 2,75 | 3,00 | 00:00:00 | | 2003-01-13 | 2,77 | 0 | 2,80 | 2,75 | 2,78 | 00:00:00 | | 2003-01-14 | 2,76 | 0 | 2,76 | 2,76 | 2,76 | 00:00:00 | | 2003-01-15 | 2,77 | 100 | 2,97 | 2,77 | 2,90 | 00:00:00 | | 2003-01-16 | 2,93 | 0 | 2,93 | 2,77 | 2,77 | 00:00:00 | | 2003-01-17 | 3,00 | 100 | 3,00 | 2,78 | 2,80 | 00:00:00 | | 2003-01-20 | 2,85 | 0 | 2,97 | 2,85 | 2,96 | 00:00:00 | | 2003-01-21 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2003-01-22 | 2,85 | 100 | 2,98 | 2,85 | 2,93 | 00:00:00 | | 2003-01-23 | 2,86 | 0 | 2,96 | 2,86 | 2,96 | 00:00:00 | | 2003-01-24 | 2,80 | 400 | 2,99 | 2,80 | 2,96 | 00:00:00 | | 2003-01-27 | 2,97 | 200 | 2,97 | 2,94 | 2,94 | 00:00:00 | | 2003-01-28 | 2,79 | 0 | 2,83 | 2,79 | 2,83 | 00:00:00 | | 2003-01-29 | 2,77 | 100 | 2,79 | 2,77 | 2,79 | 00:00:00 | | 2003-01-30 | 2,77 | 0 | 2,77 | 2,75 | 2,76 | 00:00:00 | | 2003-01-31 | 2,87 | 0 | 2,87 | 2,85 | 2,85 | 00:00:00 | | 2003-02-03 | 2,77 | 0 | 2,89 | 2,77 | 2,89 | 00:00:00 | | 2003-02-04 | 2,75 | 0 | 2,76 | 2,75 | 2,76 | 00:00:00 | | 2003-02-05 | 2,76 | 0 | 2,76 | 2,76 | 2,76 | 00:00:00 | | 2003-02-06 | 2,77 | 100 | 2,80 | 2,77 | 2,80 | 00:00:00 | | 2003-02-07 | 2,76 | 0 | 2,92 | 2,76 | 2,92 | 00:00:00 | | 2003-02-10 | 2,41 | 0 | 2,91 | 2,41 | 2,91 | 00:00:00 | | 2003-02-11 | 2,52 | 0 | 2,80 | 2,52 | 2,80 | 00:00:00 | | 2003-02-12 | 2,97 | 100 | 2,97 | 2,85 | 2,85 | 00:00:00 | | 2003-02-13 | 2,53 | 0 | 2,54 | 2,53 | 2,54 | 00:00:00 | | 2003-02-14 | 2,56 | 0 | 2,78 | 2,56 | 2,78 | 00:00:00 | | 2003-02-17 | 2,57 | 0 | 2,79 | 2,57 | 2,79 | 00:00:00 | | 2003-02-18 | 2,78 | 300 | 2,79 | 2,55 | 2,56 | 00:00:00 | | 2003-02-19 | 2,61 | 0 | 2,61 | 2,58 | 2,60 | 00:00:00 | | 2003-02-20 | 2,78 | 500 | 2,78 | 2,72 | 2,72 | 00:00:00 | | 2003-02-21 | 2,77 | 0 | 2,77 | 2,77 | 2,77 | 00:00:00 | | 2003-02-24 | 2,65 | 0 | 2,85 | 2,65 | 2,85 | 00:00:00 | | 2003-02-25 | 2,56 | 0 | 2,56 | 2,56 | 2,56 | 00:00:00 | | 2003-02-26 | 2,65 | 0 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2003-02-27 | 2,70 | 0 | 2,70 | 2,68 | 2,68 | 00:00:00 | | 2003-02-28 | 2,68 | 0 | 2,70 | 2,61 | 2,70 | 00:00:00 | | 2003-03-03 | 2,54 | 0 | 2,75 | 2,54 | 2,75 | 00:00:00 | | 2003-03-04 | 2,57 | 0 | 2,75 | 2,57 | 2,75 | 00:00:00 | | 2003-03-05 | 2,54 | 0 | 2,54 | 2,54 | 2,54 | 00:00:00 | | 2003-03-06 | 2,54 | 0 | 2,67 | 2,54 | 2,67 | 00:00:00 | | 2003-03-07 | 2,54 | 0 | 2,67 | 2,54 | 2,67 | 00:00:00 | | 2003-03-10 | 2,46 | 0 | 2,54 | 2,46 | 2,54 | 00:00:00 | | 2003-03-11 | 2,46 | 0 | 2,65 | 2,46 | 2,65 | 00:00:00 | | 2003-03-12 | 2,46 | 0 | 2,65 | 2,46 | 2,65 | 00:00:00 | | 2003-03-13 | 2,46 | 0 | 2,67 | 2,46 | 2,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
