|
 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 | | 2004-10-05 | 3,49 | 400 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2004-10-06 | 3,45 | 0 | 3,83 | 3,45 | 3,83 | 00:00:00 | | 2004-10-07 | 3,46 | 0 | 3,83 | 3,46 | 3,83 | 00:00:00 | | 2004-10-08 | 3,72 | 200 | 3,72 | 3,46 | 3,46 | 00:00:00 | | 2004-10-11 | 3,46 | 0 | 3,72 | 3,46 | 3,72 | 00:00:00 | | 2004-10-12 | 3,47 | 0 | 3,47 | 3,47 | 3,47 | 00:00:00 | | 2004-10-13 | 3,49 | 0 | 3,49 | 3,47 | 3,47 | 00:00:00 | | 2004-10-14 | 3,46 | 0 | 3,72 | 3,46 | 3,72 | 00:00:00 | | 2004-10-15 | 3,91 | 1.300 | 3,91 | 3,70 | 3,70 | 00:00:00 | | 2004-10-18 | 3,71 | 300 | 3,71 | 3,70 | 3,70 | 00:00:00 | | 2004-10-19 | 3,71 | 700 | 3,73 | 3,71 | 3,73 | 00:00:00 | | 2004-10-20 | 3,74 | 200 | 3,75 | 3,74 | 3,75 | 00:00:00 | | 2004-10-21 | 3,73 | 0 | 3,73 | 3,73 | 3,73 | 00:00:00 | | 2004-10-22 | 3,73 | 0 | 4,00 | 3,73 | 4,00 | 00:00:00 | | 2004-10-25 | 3,96 | 1.400 | 3,97 | 3,70 | 3,70 | 00:00:00 | | 2004-10-26 | 3,74 | 0 | 3,90 | 3,74 | 3,90 | 00:00:00 | | 2004-10-27 | 3,76 | 0 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2004-10-28 | 4,00 | 800 | 4,00 | 3,79 | 3,79 | 00:00:00 | | 2004-10-29 | 3,92 | 0 | 3,92 | 3,75 | 3,75 | 00:00:00 | | 2004-11-01 | 3,91 | 0 | 4,20 | 3,91 | 4,20 | 00:00:00 | | 2004-11-02 | 3,85 | 0 | 4,25 | 3,85 | 4,25 | 00:00:00 | | 2004-11-03 | 4,30 | 200 | 4,30 | 3,82 | 4,25 | 00:00:00 | | 2004-11-04 | 5,10 | 700 | 5,10 | 3,95 | 3,95 | 00:00:00 | | 2004-11-05 | 4,15 | 500 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2004-11-08 | 4,32 | 0 | 5,10 | 4,32 | 5,10 | 00:00:00 | | 2004-11-09 | 4,22 | 0 | 5,10 | 4,22 | 5,10 | 00:00:00 | | 2004-11-10 | 4,30 | 100 | 4,31 | 4,30 | 4,31 | 00:00:00 | | 2004-11-11 | 4,11 | 0 | 5,10 | 4,11 | 5,10 | 00:00:00 | | 2004-11-12 | 4,20 | 500 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2004-11-15 | 4,30 | 300 | 4,55 | 4,22 | 4,55 | 00:00:00 | | 2004-11-16 | 4,31 | 0 | 4,73 | 4,31 | 4,73 | 00:00:00 | | 2004-11-17 | 4,11 | 300 | 4,35 | 4,11 | 4,35 | 00:00:00 | | 2004-11-18 | 4,13 | 0 | 4,16 | 4,13 | 4,16 | 00:00:00 | | 2004-11-19 | 4,14 | 0 | 4,54 | 4,14 | 4,54 | 00:00:00 | | 2004-11-22 | 4,12 | 0 | 4,54 | 4,12 | 4,54 | 00:00:00 | | 2004-11-23 | 4,11 | 0 | 4,11 | 4,11 | 4,11 | 00:00:00 | | 2004-11-24 | 4,11 | 0 | 4,11 | 4,11 | 4,11 | 00:00:00 | | 2004-11-25 | 4,13 | 0 | 4,13 | 4,13 | 4,13 | 00:00:00 | | 2004-11-26 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2004-11-29 | 4,21 | 0 | 4,50 | 4,21 | 4,50 | 00:00:00 | | 2004-11-30 | 4,75 | 300 | 4,75 | 4,54 | 4,54 | 00:00:00 | | 2004-12-01 | 4,30 | 100 | 4,31 | 4,30 | 4,31 | 00:00:00 | | 2004-12-02 | 4,74 | 200 | 4,74 | 4,74 | 4,74 | 00:00:00 | | 2004-12-03 | 4,41 | 0 | 4,73 | 4,41 | 4,73 | 00:00:00 | | 2004-12-06 | 4,37 | 0 | 4,37 | 4,37 | 4,37 | 00:00:00 | | 2004-12-07 | 4,74 | 0 | 4,74 | 4,74 | 4,74 | 00:00:00 | | 2004-12-08 | 4,37 | 0 | 4,74 | 4,37 | 4,74 | 00:00:00 | | 2004-12-09 | 4,37 | 0 | 4,74 | 4,37 | 4,74 | 00:00:00 | | 2004-12-10 | 4,37 | 0 | 4,37 | 4,37 | 4,37 | 00:00:00 | | 2004-12-13 | 4,40 | 0 | 4,74 | 4,40 | 4,74 | 00:00:00 | | 2004-12-14 | 4,38 | 100 | 4,38 | 4,38 | 4,38 | 00:00:00 | | 2004-12-15 | 4,38 | 0 | 4,74 | 4,38 | 4,74 | 00:00:00 | | 2004-12-16 | 4,45 | 800 | 4,74 | 4,39 | 4,39 | 00:00:00 | | 2004-12-17 | 4,40 | 0 | 4,74 | 4,40 | 4,74 | 00:00:00 | | 2004-12-20 | 4,39 | 0 | 4,39 | 4,39 | 4,39 | 00:00:00 | | 2004-12-21 | 4,39 | 0 | 4,40 | 4,39 | 4,40 | 00:00:00 | | 2004-12-22 | 4,74 | 300 | 4,74 | 4,40 | 4,40 | 00:00:00 | | 2004-12-23 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2004-12-24 | 4,22 | 0 | 4,75 | 4,22 | 4,75 | 00:00:00 | | 2004-12-27 | 4,20 | 0 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2004-12-28 | 4,17 | 100 | 4,17 | 4,16 | 4,16 | 00:00:00 | | 2004-12-29 | 4,17 | 0 | 4,17 | 4,17 | 4,17 | 00:00:00 | | 2004-12-30 | 4,25 | 0 | 4,74 | 4,25 | 4,74 | 00:00:00 | | 2004-12-31 | 4,24 | 0 | 4,24 | 4,24 | 4,24 | 00:00:00 | | 2005-01-03 | 4,66 | 100 | 4,66 | 4,66 | 4,66 | 00:00:00 | | 2005-01-04 | 4,25 | 0 | 4,74 | 4,25 | 4,25 | 00:00:00 | | 2005-01-05 | 4,75 | 300 | 4,75 | 4,74 | 4,74 | 00:00:00 | | 2005-01-06 | 5,04 | 1.400 | 5,04 | 4,31 | 4,75 | 00:00:00 | | 2005-01-07 | 5,04 | 0 | 5,04 | 5,04 | 5,04 | 00:00:00 | | 2005-01-10 | 5,00 | 300 | 5,00 | 4,44 | 4,44 | 00:00:00 | | 2005-01-11 | 4,50 | 200 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2005-01-12 | 4,53 | 0 | 5,00 | 4,53 | 5,00 | 00:00:00 | | 2005-01-13 | 4,52 | 0 | 5,00 | 4,52 | 5,00 | 00:00:00 | | 2005-01-14 | 4,50 | 200 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2005-01-17 | 4,51 | 0 | 4,51 | 4,51 | 4,51 | 00:00:00 | | 2005-01-18 | 4,52 | 0 | 4,52 | 4,52 | 4,52 | 00:00:00 | | 2005-01-19 | 4,58 | 0 | 4,58 | 4,58 | 4,58 | 00:00:00 | | 2005-01-20 | 4,51 | 0 | 4,53 | 4,51 | 4,53 | 00:00:00 | | 2005-01-21 | 4,51 | 600 | 4,52 | 4,51 | 4,51 | 00:00:00 | | 2005-01-24 | 4,90 | 300 | 4,96 | 4,51 | 4,96 | 00:00:00 | | 2005-01-25 | 4,96 | 400 | 4,96 | 4,52 | 4,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
