|
 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 | | 2004-06-15 | 3,10 | 200 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2004-06-16 | 3,04 | 0 | 3,20 | 3,04 | 3,20 | 00:00:00 | | 2004-06-17 | 3,02 | 0 | 3,10 | 3,02 | 3,10 | 00:00:00 | | 2004-06-18 | 3,35 | 2.200 | 3,35 | 3,10 | 3,10 | 00:00:00 | | 2004-06-21 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2004-06-22 | 3,26 | 900 | 3,26 | 3,05 | 3,05 | 00:00:00 | | 2004-06-23 | 3,30 | 1.200 | 3,30 | 3,07 | 3,07 | 00:00:00 | | 2004-06-24 | 3,12 | 0 | 3,35 | 3,12 | 3,35 | 00:00:00 | | 2004-06-25 | 3,11 | 0 | 3,35 | 3,11 | 3,35 | 00:00:00 | | 2004-06-28 | 3,20 | 100 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2004-06-29 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2004-06-30 | 3,03 | 1.800 | 3,06 | 3,02 | 3,06 | 00:00:00 | | 2004-07-01 | 3,05 | 0 | 3,20 | 3,05 | 3,20 | 00:00:00 | | 2004-07-02 | 3,05 | 0 | 3,20 | 3,05 | 3,20 | 00:00:00 | | 2004-07-05 | 3,05 | 400 | 3,05 | 3,05 | 3,05 | 00:00:00 | | 2004-07-06 | 3,30 | 1.200 | 3,30 | 3,06 | 3,06 | 00:00:00 | | 2004-07-07 | 3,07 | 0 | 3,35 | 3,07 | 3,35 | 00:00:00 | | 2004-07-08 | 3,07 | 0 | 3,07 | 3,07 | 3,07 | 00:00:00 | | 2004-07-09 | 3,07 | 0 | 3,07 | 3,07 | 3,07 | 00:00:00 | | 2004-07-12 | 3,07 | 0 | 3,35 | 3,07 | 3,35 | 00:00:00 | | 2004-07-13 | 3,09 | 200 | 3,09 | 3,08 | 3,08 | 00:00:00 | | 2004-07-14 | 3,99 | 2.400 | 3,99 | 3,34 | 3,34 | 00:00:00 | | 2004-07-15 | 3,89 | 300 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2004-07-16 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2004-07-19 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2004-07-20 | 3,21 | 0 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2004-07-21 | 3,28 | 0 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2004-07-22 | 3,29 | 0 | 3,91 | 3,29 | 3,91 | 00:00:00 | | 2004-07-23 | 3,26 | 0 | 3,26 | 3,26 | 3,26 | 00:00:00 | | 2004-07-26 | 3,21 | 0 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2004-07-27 | 3,22 | 0 | 3,84 | 3,22 | 3,84 | 00:00:00 | | 2004-07-28 | 3,23 | 0 | 3,84 | 3,23 | 3,84 | 00:00:00 | | 2004-07-29 | 3,23 | 0 | 3,85 | 3,23 | 3,85 | 00:00:00 | | 2004-07-30 | 3,23 | 0 | 3,84 | 3,23 | 3,84 | 00:00:00 | | 2004-08-02 | 3,22 | 0 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2004-08-03 | 3,22 | 0 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2004-08-04 | 3,22 | 0 | 3,54 | 3,22 | 3,54 | 00:00:00 | | 2004-08-05 | 3,22 | 0 | 3,54 | 3,22 | 3,54 | 00:00:00 | | 2004-08-06 | 3,22 | 0 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2004-08-09 | 3,23 | 0 | 3,23 | 3,23 | 3,23 | 00:00:00 | | 2004-08-10 | 3,23 | 0 | 3,50 | 3,23 | 3,50 | 00:00:00 | | 2004-08-11 | 3,22 | 0 | 3,23 | 3,22 | 3,23 | 00:00:00 | | 2004-08-12 | 3,22 | 0 | 3,50 | 3,22 | 3,50 | 00:00:00 | | 2004-08-13 | 3,22 | 100 | 3,23 | 3,22 | 3,23 | 00:00:00 | | 2004-08-16 | 3,20 | 300 | 3,21 | 3,20 | 3,21 | 00:00:00 | | 2004-08-17 | 3,21 | 0 | 3,50 | 3,21 | 3,50 | 00:00:00 | | 2004-08-18 | 3,21 | 0 | 3,50 | 3,21 | 3,50 | 00:00:00 | | 2004-08-19 | 3,12 | 0 | 3,49 | 3,12 | 3,49 | 00:00:00 | | 2004-08-20 | 3,11 | 0 | 3,11 | 3,10 | 3,10 | 00:00:00 | | 2004-08-23 | 3,11 | 0 | 3,49 | 3,11 | 3,49 | 00:00:00 | | 2004-08-24 | 3,18 | 0 | 3,49 | 3,18 | 3,49 | 00:00:00 | | 2004-08-25 | 3,14 | 0 | 3,49 | 3,14 | 3,49 | 00:00:00 | | 2004-08-26 | 3,16 | 0 | 3,49 | 3,16 | 3,49 | 00:00:00 | | 2004-08-27 | 3,16 | 0 | 3,49 | 3,16 | 3,49 | 00:00:00 | | 2004-08-30 | 3,12 | 0 | 3,49 | 3,12 | 3,49 | 00:00:00 | | 2004-08-31 | 3,12 | 0 | 3,49 | 3,12 | 3,49 | 00:00:00 | | 2004-09-01 | 3,12 | 0 | 3,49 | 3,12 | 3,49 | 00:00:00 | | 2004-09-02 | 3,12 | 0 | 3,49 | 3,12 | 3,49 | 00:00:00 | | 2004-09-03 | 3,12 | 0 | 3,49 | 3,12 | 3,49 | 00:00:00 | | 2004-09-06 | 3,12 | 0 | 3,49 | 3,12 | 3,49 | 00:00:00 | | 2004-09-07 | 3,12 | 0 | 3,49 | 3,12 | 3,49 | 00:00:00 | | 2004-09-08 | 3,49 | 100 | 3,49 | 3,11 | 3,11 | 00:00:00 | | 2004-09-09 | 3,20 | 0 | 3,50 | 3,20 | 3,50 | 00:00:00 | | 2004-09-10 | 3,45 | 400 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2004-09-13 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2004-09-14 | 3,25 | 0 | 3,50 | 3,25 | 3,50 | 00:00:00 | | 2004-09-15 | 3,22 | 0 | 3,50 | 3,22 | 3,50 | 00:00:00 | | 2004-09-16 | 3,20 | 0 | 3,25 | 3,20 | 3,25 | 00:00:00 | | 2004-09-17 | 3,88 | 400 | 3,88 | 3,21 | 3,21 | 00:00:00 | | 2004-09-20 | 3,28 | 0 | 3,87 | 3,28 | 3,87 | 00:00:00 | | 2004-09-21 | 3,30 | 0 | 3,87 | 3,30 | 3,87 | 00:00:00 | | 2004-09-22 | 3,87 | 400 | 3,87 | 3,87 | 3,87 | 00:00:00 | | 2004-09-23 | 3,35 | 400 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2004-09-24 | 3,38 | 0 | 3,38 | 3,38 | 3,38 | 00:00:00 | | 2004-09-27 | 3,39 | 0 | 3,71 | 3,39 | 3,71 | 00:00:00 | | 2004-09-28 | 3,80 | 1.000 | 3,80 | 3,38 | 3,38 | 00:00:00 | | 2004-09-29 | 3,43 | 400 | 3,43 | 3,43 | 3,43 | 00:00:00 | | 2004-09-30 | 3,45 | 0 | 3,81 | 3,45 | 3,81 | 00:00:00 | | 2004-10-01 | 3,43 | 0 | 3,46 | 3,43 | 3,46 | 00:00:00 | | 2004-10-04 | 3,43 | 0 | 3,77 | 3,43 | 3,77 | 00:00:00 | | 2004-10-05 | 3,49 | 400 | 3,49 | 3,49 | 3,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
