|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-25 | 4,96 | 400 | 4,96 | 4,52 | 4,52 | 00:00:00 | | 2005-01-26 | 4,54 | 0 | 4,54 | 4,54 | 4,54 | 00:00:00 | | 2005-01-27 | 4,56 | 300 | 4,97 | 4,56 | 4,95 | 00:00:00 | | 2005-01-28 | 4,55 | 1.200 | 5,00 | 4,55 | 4,96 | 00:00:00 | | 2005-01-31 | 4,62 | 0 | 4,62 | 4,62 | 4,62 | 00:00:00 | | 2005-02-01 | 4,63 | 0 | 4,98 | 4,63 | 4,98 | 00:00:00 | | 2005-02-02 | 5,00 | 300 | 5,00 | 4,56 | 4,56 | 00:00:00 | | 2005-02-03 | 4,56 | 0 | 5,00 | 4,56 | 5,00 | 00:00:00 | | 2005-02-04 | 4,54 | 0 | 5,00 | 4,54 | 5,00 | 00:00:00 | | 2005-02-07 | 4,52 | 0 | 4,52 | 4,52 | 4,52 | 00:00:00 | | 2005-02-08 | 4,53 | 0 | 4,99 | 4,53 | 4,99 | 00:00:00 | | 2005-02-09 | 4,53 | 0 | 4,53 | 4,53 | 4,53 | 00:00:00 | | 2005-02-10 | 4,54 | 0 | 4,99 | 4,54 | 4,99 | 00:00:00 | | 2005-02-11 | 4,54 | 0 | 4,54 | 4,54 | 4,54 | 00:00:00 | | 2005-02-14 | 4,54 | 0 | 4,54 | 4,54 | 4,54 | 00:00:00 | | 2005-02-15 | 4,54 | 0 | 4,54 | 4,54 | 4,54 | 00:00:00 | | 2005-02-16 | 4,54 | 0 | 4,54 | 4,54 | 4,54 | 00:00:00 | | 2005-02-17 | 4,57 | 0 | 4,57 | 4,57 | 4,57 | 00:00:00 | | 2005-02-18 | 5,00 | 2.200 | 5,00 | 4,27 | 4,27 | 00:00:00 | | 2005-02-21 | 4,61 | 100 | 5,00 | 4,53 | 5,00 | 00:00:00 | | 2005-02-22 | 4,62 | 100 | 4,62 | 4,62 | 4,62 | 00:00:00 | | 2005-02-23 | 4,62 | 0 | 4,62 | 4,62 | 4,62 | 00:00:00 | | 2005-02-24 | 4,54 | 0 | 4,54 | 4,54 | 4,54 | 00:00:00 | | 2005-02-25 | 4,54 | 0 | 4,54 | 4,54 | 4,54 | 00:00:00 | | 2005-02-28 | 4,54 | 0 | 4,54 | 4,54 | 4,54 | 00:00:00 | | 2005-03-01 | 4,54 | 0 | 4,54 | 4,54 | 4,54 | 00:00:00 | | 2005-03-02 | 4,55 | 0 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2005-03-03 | 4,55 | 200 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2005-03-04 | 4,55 | 0 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2005-03-07 | 4,60 | 1.400 | 4,89 | 4,55 | 4,55 | 00:00:00 | | 2005-03-08 | 5,04 | 100 | 5,04 | 4,89 | 4,89 | 00:00:00 | | 2005-03-09 | 4,52 | 100 | 4,52 | 4,52 | 4,52 | 00:00:00 | | 2005-03-10 | 4,52 | 0 | 4,52 | 4,52 | 4,52 | 00:00:00 | | 2005-03-11 | 4,52 | 0 | 4,52 | 4,52 | 4,52 | 00:00:00 | | 2005-03-14 | 5,05 | 1.400 | 5,05 | 4,61 | 5,05 | 00:00:00 | | 2005-03-15 | 5,65 | 700 | 5,65 | 5,05 | 5,05 | 00:00:00 | | 2005-03-16 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2005-03-17 | 5,70 | 200 | 5,98 | 5,70 | 5,98 | 00:00:00 | | 2005-03-18 | 5,61 | 700 | 5,70 | 5,61 | 5,70 | 00:00:00 | | 2005-03-21 | 4,94 | 1.300 | 5,05 | 4,92 | 5,05 | 00:00:00 | | 2005-03-22 | 5,30 | 900 | 5,30 | 5,05 | 5,11 | 00:00:00 | | 2005-03-23 | 5,30 | 0 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2005-03-24 | 5,30 | 0 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2005-03-25 | 5,30 | 0 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2005-03-28 | 5,30 | 0 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2005-03-29 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2005-03-30 | 5,80 | 400 | 5,80 | 5,40 | 5,40 | 00:00:00 | | 2005-03-31 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2005-04-01 | 5,25 | 200 | 5,75 | 5,25 | 5,75 | 00:00:00 | | 2005-04-04 | 5,28 | 0 | 5,28 | 5,28 | 5,28 | 00:00:00 | | 2005-04-05 | 5,28 | 0 | 5,28 | 5,28 | 5,28 | 00:00:00 | | 2005-04-06 | 6,00 | 1.800 | 6,00 | 5,39 | 5,80 | 00:00:00 | | 2005-04-07 | 6,00 | 1.500 | 6,00 | 5,11 | 5,41 | 00:00:00 | | 2005-04-08 | 5,51 | 0 | 5,51 | 5,51 | 5,51 | 00:00:00 | | 2005-04-11 | 5,55 | 0 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2005-04-12 | 6,00 | 2.800 | 6,00 | 5,99 | 5,99 | 00:00:00 | | 2005-04-13 | 6,00 | 0 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2005-04-14 | 6,16 | 1.200 | 6,96 | 5,99 | 6,00 | 00:00:00 | | 2005-04-15 | 6,16 | 200 | 6,16 | 6,16 | 6,16 | 00:00:00 | | 2005-04-18 | 5,55 | 0 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2005-04-19 | 5,57 | 0 | 5,57 | 5,57 | 5,57 | 00:00:00 | | 2005-04-20 | 5,57 | 0 | 5,57 | 5,57 | 5,57 | 00:00:00 | | 2005-04-21 | 5,59 | 0 | 5,59 | 5,59 | 5,59 | 00:00:00 | | 2005-04-22 | 5,40 | 900 | 5,58 | 5,40 | 5,58 | 00:00:00 | | 2005-04-25 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2005-04-26 | 5,42 | 0 | 5,42 | 5,42 | 5,42 | 00:00:00 | | 2005-04-27 | 5,42 | 0 | 5,42 | 5,42 | 5,42 | 00:00:00 | | 2005-04-28 | 5,13 | 500 | 5,36 | 5,13 | 5,36 | 00:00:00 | | 2005-04-29 | 5,02 | 0 | 5,02 | 5,02 | 5,02 | 00:00:00 | | 2005-05-02 | 5,02 | 0 | 5,02 | 5,02 | 5,02 | 00:00:00 | | 2005-05-03 | 5,17 | 0 | 5,17 | 5,17 | 5,17 | 00:00:00 | | 2005-05-04 | 5,50 | 600 | 5,50 | 5,17 | 5,17 | 00:00:00 | | 2005-05-05 | 5,51 | 100 | 5,55 | 5,51 | 5,55 | 00:00:00 | | 2005-05-06 | 5,50 | 200 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-05-09 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-05-10 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-05-11 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-05-12 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-05-13 | 5,03 | 100 | 5,50 | 5,03 | 5,50 | 00:00:00 | | 2005-05-16 | 5,00 | 100 | 5,00 | 4,97 | 4,97 | 00:00:00 | | 2005-05-17 | 4,19 | 0 | 4,19 | 4,19 | 4,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
