|
 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 | | 2000-04-24 | 8,97 | 0 | 8,97 | 8,97 | 8,97 | 00:00:00 | | 2000-04-25 | 8,97 | 0 | 8,97 | 8,97 | 8,97 | 00:00:00 | | 2000-04-26 | 8,90 | 98 | 9,44 | 7,63 | 8,11 | 00:00:00 | | 2000-04-27 | 9,30 | 56 | 9,30 | 8,27 | 8,55 | 00:00:00 | | 2000-04-28 | 8,70 | 28 | 9,45 | 8,70 | 9,43 | 00:00:00 | | 2000-05-01 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2000-05-02 | 8,83 | 5 | 8,83 | 8,11 | 8,73 | 00:00:00 | | 2000-05-03 | 8,15 | 22 | 8,81 | 8,15 | 8,45 | 00:00:00 | | 2000-05-04 | 8,45 | 3 | 8,45 | 8,17 | 8,17 | 00:00:00 | | 2000-05-05 | 8,89 | 40 | 8,89 | 8,18 | 8,18 | 00:00:00 | | 2000-05-08 | 9,50 | 194 | 9,50 | 8,80 | 8,80 | 00:00:00 | | 2000-05-09 | 9,10 | 14 | 9,48 | 9,10 | 9,11 | 00:00:00 | | 2000-05-10 | 8,53 | 46 | 9,03 | 8,50 | 9,01 | 00:00:00 | | 2000-05-11 | 9,23 | 22 | 9,23 | 8,79 | 8,79 | 00:00:00 | | 2000-05-12 | 9,73 | 57 | 9,73 | 9,12 | 9,20 | 00:00:00 | | 2000-05-15 | 9,47 | 5 | 9,74 | 9,37 | 9,37 | 00:00:00 | | 2000-05-16 | 9,49 | 5 | 9,50 | 9,38 | 9,46 | 00:00:00 | | 2000-05-17 | 9,30 | 1 | 9,45 | 9,27 | 9,27 | 00:00:00 | | 2000-05-18 | 9,21 | 24 | 9,33 | 8,98 | 9,33 | 00:00:00 | | 2000-05-19 | 9,17 | 6 | 9,17 | 8,90 | 8,90 | 00:00:00 | | 2000-05-22 | 9,00 | 20 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2000-05-23 | 9,00 | 45 | 9,25 | 8,35 | 8,80 | 00:00:00 | | 2000-05-24 | 9,40 | 15 | 9,40 | 8,67 | 8,67 | 00:00:00 | | 2000-05-25 | 9,20 | 1 | 9,21 | 9,09 | 9,09 | 00:00:00 | | 2000-05-26 | 9,47 | 14 | 9,47 | 9,20 | 9,20 | 00:00:00 | | 2000-05-29 | 9,30 | 5 | 9,30 | 9,18 | 9,18 | 00:00:00 | | 2000-05-30 | 9,21 | 1 | 9,30 | 9,21 | 9,22 | 00:00:00 | | 2000-05-31 | 9,05 | 1 | 9,14 | 9,05 | 9,14 | 00:00:00 | | 2000-06-01 | 9,11 | 4 | 9,11 | 8,90 | 8,90 | 00:00:00 | | 2000-06-02 | 9,02 | 4 | 9,11 | 9,02 | 9,11 | 00:00:00 | | 2000-06-05 | 9,17 | 457 | 9,17 | 9,00 | 9,01 | 00:00:00 | | 2000-06-06 | 9,00 | 9 | 9,04 | 8,98 | 9,04 | 00:00:00 | | 2000-06-07 | 9,00 | 9 | 9,00 | 8,96 | 8,96 | 00:00:00 | | 2000-06-08 | 9,00 | 10 | 9,00 | 8,96 | 8,97 | 00:00:00 | | 2000-06-09 | 9,29 | 29 | 9,30 | 8,95 | 8,96 | 00:00:00 | | 2000-06-12 | 9,10 | 5 | 9,10 | 9,05 | 9,10 | 00:00:00 | | 2000-06-13 | 9,04 | 21 | 9,24 | 9,00 | 9,05 | 00:00:00 | | 2000-06-14 | 9,19 | 8 | 9,19 | 9,00 | 9,00 | 00:00:00 | | 2000-06-15 | 9,35 | 12 | 9,35 | 9,19 | 9,19 | 00:00:00 | | 2000-06-16 | 9,75 | 38 | 9,75 | 9,10 | 9,10 | 00:00:00 | | 2000-06-19 | 9,80 | 14 | 9,80 | 9,17 | 9,17 | 00:00:00 | | 2000-06-20 | 9,95 | 12 | 9,95 | 9,57 | 9,57 | 00:00:00 | | 2000-06-21 | 10,00 | 25 | 10,00 | 9,50 | 9,60 | 00:00:00 | | 2000-06-22 | 10,00 | 25 | 10,00 | 9,50 | 9,60 | 00:00:00 | | 2000-06-23 | 10,00 | 132 | 10,25 | 9,50 | 9,83 | 00:00:00 | | 2000-06-26 | 9,89 | 0 | 9,89 | 9,89 | 9,89 | 00:00:00 | | 2000-06-27 | 9,80 | 6 | 9,80 | 9,52 | 9,63 | 00:00:00 | | 2000-06-28 | 9,90 | 9 | 9,90 | 9,53 | 9,53 | 00:00:00 | | 2000-06-29 | 9,89 | 46 | 9,89 | 9,56 | 9,71 | 00:00:00 | | 2000-06-30 | 9,98 | 5 | 9,98 | 9,62 | 9,62 | 00:00:00 | | 2000-07-03 | 9,90 | 1 | 9,90 | 9,71 | 9,72 | 00:00:00 | | 2000-07-04 | 9,90 | 11 | 9,90 | 9,72 | 9,72 | 00:00:00 | | 2000-07-05 | 9,90 | 0 | 9,90 | 9,69 | 9,69 | 00:00:00 | | 2000-07-06 | 9,95 | 2 | 9,95 | 9,67 | 9,67 | 00:00:00 | | 2000-07-07 | 9,90 | 2 | 9,90 | 9,73 | 9,74 | 00:00:00 | | 2000-07-10 | 9,80 | 4 | 9,80 | 9,64 | 9,64 | 00:00:00 | | 2000-07-11 | 9,83 | 1 | 9,83 | 9,60 | 9,61 | 00:00:00 | | 2000-07-12 | 9,80 | 3 | 9,80 | 9,60 | 9,60 | 00:00:00 | | 2000-07-13 | 9,79 | 22 | 9,79 | 9,56 | 9,60 | 00:00:00 | | 2000-07-14 | 9,79 | 38 | 9,79 | 9,51 | 9,62 | 00:00:00 | | 2000-07-17 | 9,78 | 2 | 9,78 | 9,59 | 9,59 | 00:00:00 | | 2000-07-18 | 9,79 | 7 | 9,89 | 9,60 | 9,60 | 00:00:00 | | 2000-07-19 | 9,65 | 1 | 9,67 | 9,65 | 9,67 | 00:00:00 | | 2000-07-20 | 9,50 | 17 | 9,61 | 9,50 | 9,59 | 00:00:00 | | 2000-07-21 | 9,88 | 14 | 9,88 | 9,66 | 9,67 | 00:00:00 | | 2000-07-24 | 9,75 | 20 | 9,75 | 9,57 | 9,62 | 00:00:00 | | 2000-07-25 | 9,70 | 1 | 9,77 | 9,58 | 9,58 | 00:00:00 | | 2000-07-26 | 9,61 | 0 | 9,61 | 9,61 | 9,61 | 00:00:00 | | 2000-07-27 | 9,59 | 7 | 9,79 | 9,51 | 9,60 | 00:00:00 | | 2000-07-28 | 9,42 | 3 | 9,42 | 9,31 | 9,31 | 00:00:00 | | 2000-07-31 | 9,45 | 10 | 9,45 | 9,21 | 9,21 | 00:00:00 | | 2000-08-01 | 9,80 | 15 | 9,80 | 8,71 | 8,71 | 00:00:00 | | 2000-08-02 | 9,74 | 0 | 9,74 | 9,61 | 9,61 | 00:00:00 | | 2000-08-03 | 9,46 | 0 | 9,70 | 9,46 | 9,70 | 00:00:00 | | 2000-08-04 | 9,64 | 1 | 9,64 | 9,50 | 9,50 | 00:00:00 | | 2000-08-07 | 9,47 | 0 | 9,60 | 9,47 | 9,60 | 00:00:00 | | 2000-08-08 | 9,50 | 1 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2000-08-09 | 9,79 | 6 | 9,79 | 9,40 | 9,41 | 00:00:00 | | 2000-08-10 | 9,70 | 1 | 9,70 | 9,52 | 9,52 | 00:00:00 | | 2000-08-11 | 9,70 | 1 | 9,70 | 9,46 | 9,46 | 00:00:00 | | 2000-08-14 | 9,69 | 0 | 9,69 | 9,69 | 9,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
