|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-24 | 2,09 | 0 | 2,19 | 2,09 | 2,19 | 00:00:00 | | 2004-02-25 | 2,14 | 100 | 2,14 | 2,14 | 2,14 | 00:00:00 | | 2004-02-26 | 2,10 | 1.000 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2004-02-27 | 2,09 | 0 | 2,18 | 2,09 | 2,18 | 00:00:00 | | 2004-03-01 | 2,31 | 2.400 | 2,31 | 2,29 | 2,31 | 00:00:00 | | 2004-03-02 | 2,25 | 1.900 | 2,25 | 2,21 | 2,21 | 00:00:00 | | 2004-03-03 | 2,35 | 4.400 | 2,35 | 2,30 | 2,30 | 00:00:00 | | 2004-03-04 | 2,43 | 700 | 2,43 | 2,35 | 2,35 | 00:00:00 | | 2004-03-05 | 2,54 | 3.600 | 2,55 | 2,44 | 2,44 | 00:00:00 | | 2004-03-08 | 2,58 | 2.400 | 2,60 | 2,37 | 2,37 | 00:00:00 | | 2004-03-09 | 2,70 | 3.100 | 2,70 | 2,58 | 2,58 | 00:00:00 | | 2004-03-10 | 2,74 | 900 | 2,89 | 2,70 | 2,75 | 00:00:00 | | 2004-03-11 | 2,34 | 3.800 | 2,74 | 2,28 | 2,61 | 00:00:00 | | 2004-03-12 | 2,68 | 1.600 | 2,68 | 2,28 | 2,28 | 00:00:00 | | 2004-03-15 | 2,98 | 7.200 | 2,98 | 2,43 | 2,80 | 00:00:00 | | 2004-03-16 | 3,15 | 3.900 | 3,28 | 2,98 | 2,98 | 00:00:00 | | 2004-03-17 | 3,03 | 200 | 3,06 | 3,03 | 3,06 | 00:00:00 | | 2004-03-18 | 3,33 | 1.400 | 3,33 | 3,15 | 3,27 | 00:00:00 | | 2004-03-19 | 3,19 | 9.000 | 3,65 | 2,81 | 3,36 | 00:00:00 | | 2004-03-22 | 2,83 | 0 | 3,15 | 2,83 | 3,15 | 00:00:00 | | 2004-03-23 | 3,00 | 2.600 | 3,00 | 2,83 | 2,83 | 00:00:00 | | 2004-03-24 | 2,95 | 9.300 | 3,00 | 2,93 | 2,93 | 00:00:00 | | 2004-03-25 | 2,92 | 1.600 | 2,99 | 2,92 | 2,99 | 00:00:00 | | 2004-03-26 | 2,99 | 600 | 2,99 | 2,93 | 2,93 | 00:00:00 | | 2004-03-29 | 2,99 | 3.000 | 3,00 | 2,99 | 2,99 | 00:00:00 | | 2004-03-30 | 2,94 | 200 | 2,94 | 2,93 | 2,93 | 00:00:00 | | 2004-03-31 | 2,91 | 0 | 2,91 | 2,91 | 2,91 | 00:00:00 | | 2004-04-01 | 2,91 | 500 | 2,92 | 2,91 | 2,92 | 00:00:00 | | 2004-04-02 | 2,91 | 0 | 2,91 | 2,91 | 2,91 | 00:00:00 | | 2004-04-05 | 2,94 | 200 | 2,99 | 2,94 | 2,99 | 00:00:00 | | 2004-04-06 | 2,94 | 0 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2004-04-07 | 2,94 | 400 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2004-04-08 | 2,92 | 0 | 3,00 | 2,92 | 3,00 | 00:00:00 | | 2004-04-09 | 2,92 | 0 | 2,92 | 2,92 | 2,92 | 00:00:00 | | 2004-04-12 | 2,92 | 0 | 2,92 | 2,92 | 2,92 | 00:00:00 | | 2004-04-13 | 2,92 | 700 | 2,92 | 2,91 | 2,92 | 00:00:00 | | 2004-04-14 | 2,93 | 0 | 2,93 | 2,93 | 2,93 | 00:00:00 | | 2004-04-15 | 2,89 | 100 | 2,89 | 2,87 | 2,87 | 00:00:00 | | 2004-04-16 | 3,00 | 1.200 | 3,00 | 2,99 | 2,99 | 00:00:00 | | 2004-04-19 | 2,99 | 2.200 | 2,99 | 2,94 | 2,94 | 00:00:00 | | 2004-04-20 | 2,94 | 1.000 | 3,00 | 2,94 | 2,99 | 00:00:00 | | 2004-04-21 | 3,00 | 1.000 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2004-04-22 | 2,96 | 3.000 | 3,00 | 2,96 | 3,00 | 00:00:00 | | 2004-04-23 | 3,00 | 500 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2004-04-26 | 3,00 | 9.100 | 3,00 | 2,91 | 2,91 | 00:00:00 | | 2004-04-27 | 3,00 | 1.900 | 3,00 | 2,96 | 3,00 | 00:00:00 | | 2004-04-28 | 2,97 | 6.500 | 3,00 | 2,97 | 2,97 | 00:00:00 | | 2004-04-29 | 2,97 | 1.100 | 3,00 | 2,97 | 3,00 | 00:00:00 | | 2004-04-30 | 2,97 | 90.700 | 3,00 | 2,97 | 3,00 | 00:00:00 | | 2004-05-03 | 2,96 | 1.200 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2004-05-04 | 2,97 | 5.100 | 3,00 | 2,97 | 2,97 | 00:00:00 | | 2004-05-05 | 2,97 | 300 | 3,00 | 2,97 | 3,00 | 00:00:00 | | 2004-05-06 | 2,97 | 2.400 | 3,10 | 2,97 | 3,10 | 00:00:00 | | 2004-05-07 | 2,98 | 300 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2004-05-10 | 2,96 | 1.600 | 2,96 | 2,96 | 2,96 | 00:00:00 | | 2004-05-11 | 2,96 | 500 | 2,97 | 2,96 | 2,97 | 00:00:00 | | 2004-05-12 | 3,00 | 7.000 | 3,00 | 2,96 | 2,96 | 00:00:00 | | 2004-05-13 | 3,00 | 1.100 | 3,00 | 2,98 | 3,00 | 00:00:00 | | 2004-05-14 | 2,97 | 100 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2004-05-17 | 2,96 | 0 | 2,96 | 2,96 | 2,96 | 00:00:00 | | 2004-05-18 | 3,00 | 2.300 | 3,00 | 2,96 | 3,00 | 00:00:00 | | 2004-05-19 | 3,00 | 800 | 3,00 | 2,91 | 2,96 | 00:00:00 | | 2004-05-20 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2004-05-21 | 2,93 | 300 | 3,00 | 2,93 | 3,00 | 00:00:00 | | 2004-05-24 | 3,00 | 1.600 | 3,00 | 2,93 | 3,00 | 00:00:00 | | 2004-05-25 | 3,04 | 0 | 3,04 | 3,04 | 3,04 | 00:00:00 | | 2004-05-26 | 2,94 | 0 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2004-05-27 | 3,00 | 100 | 3,02 | 3,00 | 3,02 | 00:00:00 | | 2004-05-28 | 3,00 | 100 | 3,15 | 3,00 | 3,15 | 00:00:00 | | 2004-05-31 | 3,09 | 0 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2004-06-01 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2004-06-02 | 3,10 | 1.100 | 3,10 | 3,00 | 3,01 | 00:00:00 | | 2004-06-03 | 3,00 | 400 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2004-06-04 | 3,10 | 700 | 3,20 | 3,10 | 3,15 | 00:00:00 | | 2004-06-07 | 3,09 | 500 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2004-06-08 | 3,03 | 0 | 3,03 | 3,03 | 3,03 | 00:00:00 | | 2004-06-09 | 3,03 | 0 | 3,03 | 3,03 | 3,03 | 00:00:00 | | 2004-06-10 | 3,02 | 0 | 3,20 | 3,02 | 3,20 | 00:00:00 | | 2004-06-11 | 3,02 | 0 | 3,02 | 3,02 | 3,02 | 00:00:00 | | 2004-06-14 | 3,02 | 0 | 3,20 | 3,02 | 3,20 | 00:00:00 | | 2004-06-15 | 3,10 | 200 | 3,10 | 3,10 | 3,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
