|
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 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-03-13 | 2,46 | 0 | 2,67 | 2,46 | 2,67 | 00:00:00 | 2003-03-14 | 2,46 | 0 | 2,46 | 2,46 | 2,46 | 00:00:00 | 2003-03-17 | 2,47 | 0 | 2,64 | 2,47 | 2,64 | 00:00:00 | 2003-03-18 | 2,47 | 0 | 2,47 | 2,47 | 2,47 | 00:00:00 | 2003-03-19 | 2,51 | 0 | 2,64 | 2,51 | 2,64 | 00:00:00 | 2003-03-20 | 2,70 | 300 | 2,70 | 2,64 | 2,64 | 00:00:00 | 2003-03-21 | 2,64 | 0 | 2,64 | 2,64 | 2,64 | 00:00:00 | 2003-03-24 | 2,51 | 0 | 2,54 | 2,51 | 2,54 | 00:00:00 | 2003-03-25 | 2,66 | 500 | 2,66 | 2,47 | 2,51 | 00:00:00 | 2003-03-26 | 2,66 | 700 | 2,66 | 2,65 | 2,65 | 00:00:00 | 2003-03-27 | 2,51 | 0 | 2,52 | 2,51 | 2,52 | 00:00:00 | 2003-03-28 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | 2003-03-31 | 2,59 | 0 | 2,84 | 2,59 | 2,84 | 00:00:00 | 2003-04-01 | 2,74 | 0 | 2,74 | 2,73 | 2,73 | 00:00:00 | 2003-04-02 | 2,61 | 0 | 2,83 | 2,61 | 2,83 | 00:00:00 | 2003-04-03 | 2,60 | 0 | 2,80 | 2,60 | 2,80 | 00:00:00 | 2003-04-04 | 2,60 | 0 | 2,60 | 2,60 | 2,60 | 00:00:00 | 2003-04-07 | 2,90 | 0 | 2,90 | 2,55 | 2,58 | 00:00:00 | 2003-04-08 | 2,67 | 0 | 2,85 | 2,67 | 2,85 | 00:00:00 | 2003-04-09 | 2,66 | 0 | 2,85 | 2,66 | 2,85 | 00:00:00 | 2003-04-10 | 2,71 | 0 | 2,85 | 2,71 | 2,85 | 00:00:00 | 2003-04-11 | 2,66 | 0 | 2,85 | 2,66 | 2,85 | 00:00:00 | 2003-04-14 | 2,67 | 0 | 2,67 | 2,67 | 2,67 | 00:00:00 | 2003-04-15 | 2,68 | 200 | 2,70 | 2,68 | 2,70 | 00:00:00 | 2003-04-16 | 2,69 | 0 | 2,85 | 2,69 | 2,85 | 00:00:00 | 2003-04-17 | 2,69 | 0 | 2,85 | 2,69 | 2,85 | 00:00:00 | 2003-04-22 | 2,61 | 0 | 2,82 | 2,61 | 2,82 | 00:00:00 | 2003-04-23 | 2,61 | 0 | 2,61 | 2,61 | 2,61 | 00:00:00 | 2003-04-24 | 2,61 | 0 | 2,82 | 2,61 | 2,82 | 00:00:00 | 2003-04-25 | 2,57 | 0 | 2,80 | 2,57 | 2,80 | 00:00:00 | 2003-04-28 | 2,63 | 0 | 2,80 | 2,63 | 2,80 | 00:00:00 | 2003-04-29 | 2,63 | 0 | 2,63 | 2,63 | 2,63 | 00:00:00 | 2003-04-30 | 2,63 | 0 | 2,80 | 2,63 | 2,80 | 00:00:00 | 2003-05-02 | 2,63 | 0 | 2,79 | 2,63 | 2,79 | 00:00:00 | 2003-05-05 | 2,57 | 0 | 2,74 | 2,57 | 2,74 | 00:00:00 | 2003-05-06 | 2,57 | 0 | 2,72 | 2,57 | 2,72 | 00:00:00 | 2003-05-07 | 2,57 | 0 | 2,57 | 2,57 | 2,57 | 00:00:00 | 2003-05-08 | 2,57 | 0 | 2,57 | 2,57 | 2,57 | 00:00:00 | 2003-05-09 | 2,57 | 0 | 2,70 | 2,57 | 2,70 | 00:00:00 | 2003-05-12 | 2,57 | 0 | 2,70 | 2,57 | 2,70 | 00:00:00 | 2003-05-13 | 2,57 | 0 | 2,57 | 2,57 | 2,57 | 00:00:00 | 2003-05-14 | 2,57 | 0 | 2,69 | 2,57 | 2,69 | 00:00:00 | 2003-05-15 | 2,57 | 0 | 2,69 | 2,57 | 2,69 | 00:00:00 | 2003-05-16 | 2,57 | 0 | 2,69 | 2,57 | 2,69 | 00:00:00 | 2003-05-19 | 2,57 | 0 | 2,57 | 2,57 | 2,57 | 00:00:00 | 2003-05-20 | 2,56 | 0 | 2,57 | 2,56 | 2,57 | 00:00:00 | 2003-05-21 | 2,56 | 0 | 2,57 | 2,56 | 2,57 | 00:00:00 | 2003-05-22 | 2,57 | 0 | 2,69 | 2,57 | 2,69 | 00:00:00 | 2003-05-23 | 2,56 | 100 | 2,56 | 2,56 | 2,56 | 00:00:00 | 2003-05-26 | 2,56 | 0 | 2,70 | 2,56 | 2,70 | 00:00:00 | 2003-05-27 | 2,36 | 100 | 2,51 | 2,36 | 2,51 | 00:00:00 | 2003-05-28 | 2,56 | 0 | 2,60 | 2,56 | 2,60 | 00:00:00 | 2003-05-29 | 2,56 | 100 | 2,58 | 2,56 | 2,58 | 00:00:00 | 2003-05-30 | 2,48 | 0 | 2,69 | 2,48 | 2,69 | 00:00:00 | 2003-06-02 | 2,50 | 0 | 2,60 | 2,50 | 2,60 | 00:00:00 | 2003-06-03 | 2,50 | 0 | 2,60 | 2,50 | 2,60 | 00:00:00 | 2003-06-04 | 2,47 | 0 | 2,60 | 2,47 | 2,60 | 00:00:00 | 2003-06-05 | 2,56 | 200 | 2,56 | 2,56 | 2,56 | 00:00:00 | 2003-06-06 | 2,48 | 0 | 2,69 | 2,48 | 2,69 | 00:00:00 | 2003-06-09 | 2,48 | 200 | 2,52 | 2,48 | 2,52 | 00:00:00 | 2003-06-10 | 2,50 | 0 | 2,57 | 2,50 | 2,57 | 00:00:00 | 2003-06-11 | 2,48 | 0 | 2,48 | 2,48 | 2,48 | 00:00:00 | 2003-06-12 | 2,49 | 0 | 2,60 | 2,49 | 2,60 | 00:00:00 | 2003-06-13 | 2,48 | 0 | 2,48 | 2,48 | 2,48 | 00:00:00 | 2003-06-16 | 2,48 | 0 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2003-06-17 | 2,48 | 0 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2003-06-18 | 2,48 | 0 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2003-06-19 | 2,48 | 0 | 2,50 | 2,48 | 2,50 | 00:00:00 | 2003-06-20 | 2,43 | 100 | 2,48 | 2,43 | 2,48 | 00:00:00 | 2003-06-23 | 2,39 | 0 | 2,58 | 2,39 | 2,58 | 00:00:00 | 2003-06-24 | 2,39 | 0 | 2,59 | 2,39 | 2,59 | 00:00:00 | 2003-06-25 | 2,30 | 1.300 | 2,39 | 2,25 | 2,39 | 00:00:00 | 2003-06-26 | 2,31 | 0 | 2,31 | 2,31 | 2,31 | 00:00:00 | 2003-06-27 | 2,35 | 200 | 2,36 | 2,35 | 2,36 | 00:00:00 | 2003-06-30 | 2,36 | 0 | 2,57 | 2,36 | 2,57 | 00:00:00 | 2003-07-01 | 2,35 | 200 | 2,36 | 2,35 | 2,36 | 00:00:00 | 2003-07-02 | 2,30 | 0 | 2,30 | 2,30 | 2,30 | 00:00:00 | 2003-07-03 | 2,30 | 0 | 2,34 | 2,30 | 2,34 | 00:00:00 | 2003-07-04 | 2,30 | 0 | 2,34 | 2,30 | 2,34 | 00:00:00 | 2003-07-07 | 2,30 | 0 | 2,34 | 2,30 | 2,34 | 00:00:00 | 2003-07-08 | 2,40 | 300 | 2,40 | 2,34 | 2,34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|