|
 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 | | 2005-05-17 | 4,19 | 0 | 4,19 | 4,19 | 4,19 | 00:00:00 | | 2005-05-18 | 4,28 | 100 | 4,28 | 4,28 | 4,28 | 00:00:00 | | 2005-05-19 | 4,30 | 100 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2005-05-20 | 4,30 | 0 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2005-05-23 | 4,30 | 0 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2005-05-24 | 5,05 | 200 | 5,05 | 5,05 | 5,05 | 00:00:00 | | 2005-05-25 | 5,50 | 2.500 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-05-26 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-05-27 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2005-05-30 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2005-05-31 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2005-06-01 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-02 | 5,50 | 200 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-03 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-06 | 5,51 | 0 | 5,51 | 5,51 | 5,51 | 00:00:00 | | 2005-06-07 | 5,80 | 300 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2005-06-08 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2005-06-09 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-10 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-13 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-14 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-15 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-16 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-17 | 5,98 | 0 | 5,98 | 5,98 | 5,98 | 00:00:00 | | 2005-06-20 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-21 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-22 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-23 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-24 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-27 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-28 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-29 | 5,97 | 0 | 5,97 | 5,97 | 5,97 | 00:00:00 | | 2005-06-30 | 5,97 | 0 | 5,97 | 5,97 | 5,97 | 00:00:00 | | 2005-07-01 | 5,52 | 100 | 5,52 | 5,52 | 5,52 | 00:00:00 | | 2005-07-04 | 5,52 | 0 | 5,52 | 5,52 | 5,52 | 00:00:00 | | 2005-07-05 | 5,80 | 100 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2005-07-06 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2005-07-07 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2005-07-08 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2005-07-11 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2005-07-12 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2005-07-13 | 4,69 | 0 | 4,69 | 4,69 | 4,69 | 00:00:00 | | 2005-07-14 | 4,69 | 0 | 4,69 | 4,69 | 4,69 | 00:00:00 | | 2005-07-15 | 4,69 | 0 | 4,69 | 4,69 | 4,69 | 00:00:00 | | 2005-07-18 | 5,22 | 0 | 5,22 | 5,22 | 5,22 | 00:00:00 | | 2005-07-19 | 5,35 | 100 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-07-20 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-07-21 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-07-22 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-07-25 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-07-26 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-07-27 | 5,39 | 0 | 5,39 | 5,39 | 5,39 | 00:00:00 | | 2005-07-28 | 5,41 | 0 | 5,41 | 5,41 | 5,41 | 00:00:00 | | 2005-07-29 | 5,41 | 0 | 5,41 | 5,41 | 5,41 | 00:00:00 | | 2005-08-01 | 5,35 | 100 | 5,76 | 5,35 | 5,76 | 00:00:00 | | 2005-08-02 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-03 | 5,41 | 0 | 5,41 | 5,41 | 5,41 | 00:00:00 | | 2005-08-04 | 5,41 | 0 | 5,41 | 5,41 | 5,41 | 00:00:00 | | 2005-08-05 | 5,75 | 0 | 5,75 | 5,75 | 5,75 | 00:00:00 | | 2005-08-08 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-09 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-10 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-11 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-12 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-15 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-16 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-17 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-18 | 5,35 | 100 | 5,39 | 5,35 | 5,39 | 00:00:00 | | 2005-08-19 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-22 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-23 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-24 | 5,45 | 0 | 5,45 | 5,45 | 5,45 | 00:00:00 | | 2005-08-25 | 5,35 | 400 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-26 | 5,35 | 0 | 5,76 | 5,35 | 5,76 | 00:00:00 | | 2005-08-29 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-30 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-08-31 | 5,35 | 0 | 5,75 | 5,35 | 5,75 | 00:00:00 | | 2005-09-01 | 5,35 | 100 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-09-02 | 5,35 | 0 | 5,74 | 5,35 | 5,74 | 00:00:00 | | 2005-09-05 | 5,35 | 0 | 5,72 | 5,35 | 5,72 | 00:00:00 | | 2005-09-06 | 5,35 | 0 | 5,87 | 5,35 | 5,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
