|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-06 | 5,35 | 0 | 5,87 | 5,35 | 5,87 | 00:00:00 | | 2005-09-07 | 5,35 | 0 | 5,85 | 5,35 | 5,85 | 00:00:00 | | 2005-09-08 | 5,35 | 0 | 5,84 | 5,35 | 5,84 | 00:00:00 | | 2005-09-09 | 5,35 | 0 | 5,86 | 5,35 | 5,86 | 00:00:00 | | 2005-09-12 | 5,45 | 0 | 5,45 | 5,45 | 5,45 | 00:00:00 | | 2005-09-13 | 5,45 | 0 | 5,86 | 5,45 | 5,86 | 00:00:00 | | 2005-09-14 | 5,45 | 0 | 5,45 | 5,45 | 5,45 | 00:00:00 | | 2005-09-15 | 5,36 | 0 | 5,36 | 5,36 | 5,36 | 00:00:00 | | 2005-09-16 | 5,35 | 0 | 5,45 | 5,35 | 5,45 | 00:00:00 | | 2005-09-19 | 5,45 | 0 | 5,84 | 5,45 | 5,84 | 00:00:00 | | 2005-09-20 | 5,45 | 100 | 5,45 | 5,45 | 5,45 | 00:00:00 | | 2005-09-21 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-09-22 | 5,35 | 0 | 5,80 | 5,35 | 5,80 | 00:00:00 | | 2005-09-23 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-09-26 | 5,40 | 200 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2005-09-27 | 5,40 | 0 | 5,84 | 5,40 | 5,84 | 00:00:00 | | 2005-09-28 | 5,40 | 0 | 5,84 | 5,40 | 5,84 | 00:00:00 | | 2005-09-29 | 5,00 | 1.500 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2005-09-30 | 5,00 | 2.900 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2005-10-03 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2005-10-04 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2005-10-05 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2005-10-06 | 4,51 | 0 | 4,51 | 4,51 | 4,51 | 00:00:00 | | 2005-10-07 | 4,51 | 0 | 4,51 | 4,51 | 4,51 | 00:00:00 | | 2005-10-10 | 4,60 | 100 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2005-10-11 | 4,66 | 0 | 5,00 | 4,66 | 5,00 | 00:00:00 | | 2005-10-12 | 4,65 | 0 | 4,65 | 4,65 | 4,65 | 00:00:00 | | 2005-10-13 | 4,65 | 0 | 5,00 | 4,65 | 5,00 | 00:00:00 | | 2005-10-14 | 4,65 | 0 | 4,65 | 4,65 | 4,65 | 00:00:00 | | 2005-10-17 | 4,65 | 0 | 4,65 | 4,65 | 4,65 | 00:00:00 | | 2005-10-18 | 4,65 | 0 | 4,65 | 4,65 | 4,65 | 00:00:00 | | 2005-10-19 | 4,70 | 0 | 5,00 | 4,70 | 5,00 | 00:00:00 | | 2005-10-20 | 4,70 | 0 | 5,00 | 4,70 | 5,00 | 00:00:00 | | 2005-10-21 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2005-10-24 | 4,70 | 0 | 5,00 | 4,70 | 5,00 | 00:00:00 | | 2005-10-25 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2005-10-26 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2005-10-27 | 4,70 | 0 | 5,00 | 4,70 | 5,00 | 00:00:00 | | 2005-10-28 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2005-10-31 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2005-11-01 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2005-11-02 | 4,75 | 0 | 5,00 | 4,75 | 5,00 | 00:00:00 | | 2005-11-03 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2005-11-04 | 4,75 | 0 | 5,00 | 4,75 | 5,00 | 00:00:00 | | 2005-11-07 | 4,75 | 0 | 5,00 | 4,75 | 5,00 | 00:00:00 | | 2005-11-08 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2005-11-09 | 4,75 | 0 | 5,00 | 4,75 | 5,00 | 00:00:00 | | 2005-11-10 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2005-11-11 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2005-11-14 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2005-11-15 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2005-11-16 | 4,51 | 400 | 5,00 | 4,51 | 5,00 | 00:00:00 | | 2005-11-17 | 4,71 | 100 | 4,71 | 4,71 | 4,71 | 00:00:00 | | 2005-11-18 | 4,71 | 0 | 5,80 | 4,71 | 5,80 | 00:00:00 | | 2005-11-21 | 4,50 | 0 | 5,79 | 4,50 | 5,79 | 00:00:00 | | 2005-11-22 | 4,35 | 0 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2005-11-23 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2005-11-24 | 4,50 | 0 | 5,80 | 4,50 | 5,80 | 00:00:00 | | 2005-11-25 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2005-11-28 | 4,50 | 0 | 5,80 | 4,50 | 5,80 | 00:00:00 | | 2005-11-29 | 4,50 | 0 | 5,80 | 4,50 | 5,80 | 00:00:00 | | 2005-11-30 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2005-12-01 | 4,50 | 0 | 5,06 | 4,50 | 5,06 | 00:00:00 | | 2005-12-02 | 4,51 | 0 | 5,06 | 4,51 | 5,06 | 00:00:00 | | 2005-12-05 | 4,51 | 200 | 4,51 | 4,51 | 4,51 | 00:00:00 | | 2005-12-06 | 4,56 | 800 | 4,56 | 4,56 | 4,56 | 00:00:00 | | 2005-12-07 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2005-12-08 | 4,70 | 0 | 5,00 | 4,70 | 5,00 | 00:00:00 | | 2005-12-09 | 4,72 | 0 | 4,72 | 4,72 | 4,72 | 00:00:00 | | 2005-12-12 | 4,55 | 0 | 5,00 | 4,55 | 5,00 | 00:00:00 | | 2005-12-13 | 4,56 | 0 | 4,56 | 4,56 | 4,56 | 00:00:00 | | 2005-12-14 | 4,55 | 0 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2005-12-15 | 4,55 | 0 | 4,71 | 4,55 | 4,71 | 00:00:00 | | 2005-12-16 | 4,56 | 0 | 4,71 | 4,56 | 4,71 | 00:00:00 | | 2005-12-19 | 4,60 | 0 | 4,71 | 4,60 | 4,71 | 00:00:00 | | 2005-12-20 | 5,00 | 100 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2005-12-21 | 4,62 | 0 | 5,00 | 4,62 | 5,00 | 00:00:00 | | 2005-12-22 | 4,63 | 0 | 5,44 | 4,63 | 5,44 | 00:00:00 | | 2005-12-23 | 4,63 | 0 | 5,10 | 4,63 | 5,10 | 00:00:00 | | 2005-12-26 | 4,63 | 0 | 4,63 | 4,63 | 4,63 | 00:00:00 | | 2005-12-27 | 5,44 | 100 | 5,44 | 5,44 | 5,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
