|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-28 | 2,25 | 400 | 2,43 | 2,19 | 2,37 | 00:00:00 | | 2003-10-29 | 2,32 | 200 | 2,49 | 2,31 | 2,43 | 00:00:00 | | 2003-10-30 | 2,32 | 0 | 2,40 | 2,32 | 2,40 | 00:00:00 | | 2003-10-31 | 2,33 | 200 | 2,45 | 2,32 | 2,32 | 00:00:00 | | 2003-11-03 | 2,42 | 0 | 2,43 | 2,33 | 2,34 | 00:00:00 | | 2003-11-04 | 2,33 | 0 | 2,33 | 2,33 | 2,33 | 00:00:00 | | 2003-11-05 | 2,32 | 0 | 2,32 | 2,32 | 2,32 | 00:00:00 | | 2003-11-06 | 2,34 | 300 | 2,45 | 2,34 | 2,38 | 00:00:00 | | 2003-11-07 | 2,00 | 0 | 2,34 | 2,00 | 2,34 | 00:00:00 | | 2003-11-10 | 2,27 | 1.000 | 2,27 | 2,26 | 2,26 | 00:00:00 | | 2003-11-11 | 2,34 | 0 | 2,34 | 2,26 | 2,26 | 00:00:00 | | 2003-11-12 | 2,27 | 0 | 2,38 | 2,27 | 2,38 | 00:00:00 | | 2003-11-13 | 2,26 | 0 | 2,26 | 2,26 | 2,26 | 00:00:00 | | 2003-11-14 | 2,38 | 1.000 | 2,38 | 2,26 | 2,26 | 00:00:00 | | 2003-11-17 | 2,27 | 400 | 2,40 | 2,27 | 2,40 | 00:00:00 | | 2003-11-18 | 2,35 | 200 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2003-11-19 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2003-11-20 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2003-11-21 | 2,35 | 300 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2003-11-24 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2003-11-25 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2003-11-26 | 2,27 | 0 | 2,35 | 2,27 | 2,35 | 00:00:00 | | 2003-11-28 | 2,39 | 0 | 2,39 | 2,35 | 2,35 | 00:00:00 | | 2003-12-01 | 2,27 | 0 | 2,41 | 2,27 | 2,41 | 00:00:00 | | 2003-12-02 | 2,27 | 300 | 2,28 | 2,27 | 2,28 | 00:00:00 | | 2003-12-03 | 2,28 | 0 | 2,34 | 2,28 | 2,34 | 00:00:00 | | 2003-12-08 | 2,27 | 0 | 2,34 | 2,27 | 2,34 | 00:00:00 | | 2003-12-09 | 2,27 | 700 | 2,27 | 2,27 | 2,27 | 00:00:00 | | 2003-12-10 | 2,26 | 0 | 2,34 | 2,26 | 2,34 | 00:00:00 | | 2003-12-11 | 2,15 | 600 | 2,26 | 2,05 | 2,26 | 00:00:00 | | 2003-12-12 | 2,20 | 100 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2003-12-15 | 2,15 | 0 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2003-12-16 | 2,15 | 0 | 2,28 | 2,15 | 2,28 | 00:00:00 | | 2003-12-17 | 2,15 | 0 | 2,28 | 2,15 | 2,28 | 00:00:00 | | 2003-12-18 | 2,20 | 100 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2003-12-19 | 2,20 | 200 | 2,20 | 2,15 | 2,15 | 00:00:00 | | 2003-12-22 | 2,18 | 900 | 2,18 | 2,01 | 2,15 | 00:00:00 | | 2003-12-23 | 2,10 | 0 | 2,32 | 2,10 | 2,32 | 00:00:00 | | 2003-12-24 | 2,10 | 0 | 2,30 | 2,10 | 2,30 | 00:00:00 | | 2003-12-29 | 2,04 | 0 | 2,04 | 2,04 | 2,04 | 00:00:00 | | 2003-12-30 | 2,05 | 0 | 2,30 | 2,05 | 2,30 | 00:00:00 | | 2003-12-31 | 2,05 | 0 | 2,24 | 2,05 | 2,24 | 00:00:00 | | 2004-01-01 | 2,05 | 0 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2004-01-02 | 2,06 | 0 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2004-01-05 | 2,06 | 0 | 2,26 | 2,06 | 2,26 | 00:00:00 | | 2004-01-06 | 2,06 | 0 | 2,26 | 2,06 | 2,26 | 00:00:00 | | 2004-01-07 | 2,07 | 300 | 2,07 | 2,05 | 2,07 | 00:00:00 | | 2004-01-08 | 2,07 | 0 | 2,17 | 2,07 | 2,17 | 00:00:00 | | 2004-01-09 | 2,06 | 400 | 2,06 | 2,05 | 2,05 | 00:00:00 | | 2004-01-12 | 2,06 | 2.700 | 2,43 | 2,06 | 2,43 | 00:00:00 | | 2004-01-13 | 2,05 | 0 | 2,15 | 2,05 | 2,15 | 00:00:00 | | 2004-01-14 | 2,05 | 0 | 2,15 | 2,05 | 2,15 | 00:00:00 | | 2004-01-15 | 2,05 | 200 | 2,17 | 2,05 | 2,15 | 00:00:00 | | 2004-01-16 | 2,05 | 0 | 2,11 | 2,05 | 2,11 | 00:00:00 | | 2004-01-19 | 2,06 | 200 | 2,11 | 2,06 | 2,11 | 00:00:00 | | 2004-01-20 | 2,07 | 100 | 2,07 | 2,07 | 2,07 | 00:00:00 | | 2004-01-21 | 2,07 | 0 | 2,20 | 2,07 | 2,20 | 00:00:00 | | 2004-01-22 | 2,05 | 0 | 2,20 | 2,05 | 2,20 | 00:00:00 | | 2004-01-23 | 2,05 | 200 | 2,10 | 2,05 | 2,10 | 00:00:00 | | 2004-01-26 | 2,05 | 0 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2004-01-27 | 2,05 | 800 | 2,10 | 2,05 | 2,10 | 00:00:00 | | 2004-01-28 | 2,05 | 0 | 2,10 | 2,05 | 2,10 | 00:00:00 | | 2004-01-29 | 2,05 | 0 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2004-01-30 | 2,05 | 0 | 2,12 | 2,05 | 2,12 | 00:00:00 | | 2004-02-02 | 2,05 | 0 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2004-02-03 | 1,92 | 500 | 2,05 | 1,92 | 2,05 | 00:00:00 | | 2004-02-04 | 2,12 | 1.000 | 2,12 | 2,12 | 2,12 | 00:00:00 | | 2004-02-05 | 1,98 | 400 | 2,11 | 1,97 | 1,97 | 00:00:00 | | 2004-02-06 | 2,00 | 100 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2004-02-09 | 1,95 | 100 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2004-02-10 | 1,96 | 5.800 | 2,12 | 1,95 | 1,95 | 00:00:00 | | 2004-02-11 | 1,89 | 600 | 1,91 | 1,89 | 1,91 | 00:00:00 | | 2004-02-12 | 1,91 | 300 | 2,09 | 1,90 | 1,90 | 00:00:00 | | 2004-02-13 | 1,91 | 0 | 2,00 | 1,91 | 2,00 | 00:00:00 | | 2004-02-16 | 1,92 | 0 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2004-02-17 | 1,92 | 1.600 | 1,96 | 1,92 | 1,92 | 00:00:00 | | 2004-02-18 | 2,03 | 4.800 | 2,15 | 1,95 | 1,95 | 00:00:00 | | 2004-02-19 | 2,08 | 1.000 | 2,22 | 2,04 | 2,04 | 00:00:00 | | 2004-02-20 | 2,11 | 700 | 2,16 | 2,08 | 2,10 | 00:00:00 | | 2004-02-23 | 2,10 | 500 | 2,22 | 2,10 | 2,19 | 00:00:00 | | 2004-02-24 | 2,09 | 0 | 2,19 | 2,09 | 2,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
