|
 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 | | 2005-12-27 | 5,44 | 100 | 5,44 | 5,44 | 5,44 | 00:00:00 | | 2005-12-28 | 4,67 | 0 | 4,67 | 4,67 | 4,67 | 00:00:00 | | 2005-12-29 | 4,54 | 0 | 5,40 | 4,54 | 5,40 | 00:00:00 | | 2005-12-30 | 4,45 | 0 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2006-01-02 | 4,75 | 1.500 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2006-01-03 | 5,00 | 100 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-01-04 | 4,45 | 700 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2006-01-05 | 4,70 | 200 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2006-01-06 | 4,75 | 0 | 5,00 | 4,75 | 5,00 | 00:00:00 | | 2006-01-09 | 4,71 | 0 | 4,71 | 4,71 | 4,71 | 00:00:00 | | 2006-01-10 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2006-01-11 | 4,80 | 0 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2006-01-12 | 4,81 | 0 | 4,99 | 4,81 | 4,99 | 00:00:00 | | 2006-01-13 | 4,80 | 0 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2006-01-16 | 4,40 | 0 | 4,40 | 4,35 | 4,35 | 00:00:00 | | 2006-01-17 | 4,40 | 0 | 5,00 | 4,40 | 5,00 | 00:00:00 | | 2006-01-18 | 4,41 | 100 | 4,41 | 4,41 | 4,41 | 00:00:00 | | 2006-01-19 | 4,41 | 0 | 4,41 | 4,41 | 4,41 | 00:00:00 | | 2006-01-20 | 4,00 | 100 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2006-01-23 | 4,33 | 200 | 4,40 | 4,33 | 4,40 | 00:00:00 | | 2006-01-24 | 4,30 | 0 | 4,76 | 4,30 | 4,76 | 00:00:00 | | 2006-01-25 | 4,33 | 100 | 4,33 | 4,33 | 4,33 | 00:00:00 | | 2006-01-26 | 4,34 | 100 | 4,34 | 4,34 | 4,34 | 00:00:00 | | 2006-01-27 | 4,34 | 0 | 4,77 | 4,34 | 4,77 | 00:00:00 | | 2006-01-30 | 4,35 | 0 | 4,77 | 4,35 | 4,77 | 00:00:00 | | 2006-01-31 | 4,45 | 100 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2006-02-01 | 4,45 | 0 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2006-02-02 | 4,45 | 0 | 4,89 | 4,45 | 4,89 | 00:00:00 | | 2006-02-03 | 4,45 | 0 | 4,89 | 4,45 | 4,89 | 00:00:00 | | 2006-02-06 | 4,47 | 0 | 4,89 | 4,47 | 4,89 | 00:00:00 | | 2006-02-07 | 4,47 | 0 | 4,47 | 4,47 | 4,47 | 00:00:00 | | 2006-02-08 | 4,47 | 900 | 4,47 | 4,47 | 4,47 | 00:00:00 | | 2006-02-09 | 4,48 | 0 | 4,89 | 4,48 | 4,89 | 00:00:00 | | 2006-02-10 | 4,48 | 0 | 4,48 | 4,48 | 4,48 | 00:00:00 | | 2006-02-13 | 4,47 | 0 | 4,48 | 4,47 | 4,48 | 00:00:00 | | 2006-02-14 | 4,47 | 0 | 4,47 | 4,47 | 4,47 | 00:00:00 | | 2006-02-15 | 4,48 | 100 | 4,48 | 4,48 | 4,48 | 00:00:00 | | 2006-02-16 | 4,48 | 0 | 4,92 | 4,48 | 4,92 | 00:00:00 | | 2006-02-17 | 4,39 | 0 | 4,48 | 4,39 | 4,48 | 00:00:00 | | 2006-02-20 | 4,48 | 0 | 4,48 | 4,48 | 4,48 | 00:00:00 | | 2006-02-21 | 4,92 | 500 | 4,92 | 4,92 | 4,92 | 00:00:00 | | 2006-02-22 | 4,92 | 0 | 4,92 | 4,92 | 4,92 | 00:00:00 | | 2006-02-23 | 4,45 | 0 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2006-02-24 | 4,11 | 0 | 4,11 | 4,01 | 4,01 | 00:00:00 | | 2006-02-27 | 4,14 | 0 | 4,14 | 4,14 | 4,14 | 00:00:00 | | 2006-02-28 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2006-03-01 | 4,95 | 100 | 4,95 | 4,95 | 4,95 | 00:00:00 | | 2006-03-02 | 4,18 | 0 | 4,95 | 4,18 | 4,95 | 00:00:00 | | 2006-03-03 | 4,46 | 0 | 4,46 | 4,46 | 4,46 | 00:00:00 | | 2006-03-06 | 4,38 | 100 | 4,70 | 4,38 | 4,70 | 00:00:00 | | 2006-03-07 | 4,70 | 400 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2006-03-08 | 4,50 | 0 | 4,70 | 4,50 | 4,70 | 00:00:00 | | 2006-03-09 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2006-03-10 | 4,52 | 0 | 4,85 | 4,52 | 4,85 | 00:00:00 | | 2006-03-13 | 4,70 | 700 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2006-03-14 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2006-03-15 | 4,75 | 100 | 4,99 | 4,75 | 4,99 | 00:00:00 | | 2006-03-16 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2006-03-17 | 4,70 | 0 | 4,99 | 4,70 | 4,99 | 00:00:00 | | 2006-03-20 | 4,30 | 0 | 4,99 | 4,30 | 4,99 | 00:00:00 | | 2006-03-21 | 4,32 | 0 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2006-03-22 | 4,34 | 0 | 4,34 | 4,34 | 4,34 | 00:00:00 | | 2006-03-23 | 4,30 | 0 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2006-03-24 | 4,32 | 0 | 4,32 | 4,30 | 4,30 | 00:00:00 | | 2006-03-27 | 4,35 | 0 | 4,73 | 4,35 | 4,73 | 00:00:00 | | 2006-03-28 | 4,32 | 0 | 4,99 | 4,32 | 4,99 | 00:00:00 | | 2006-03-29 | 4,36 | 0 | 4,36 | 4,36 | 4,36 | 00:00:00 | | 2006-03-30 | 4,35 | 0 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2006-03-31 | 4,37 | 0 | 4,37 | 4,37 | 4,37 | 00:00:00 | | 2006-04-03 | 4,40 | 0 | 4,90 | 4,40 | 4,90 | 00:00:00 | | 2006-04-04 | 4,41 | 0 | 4,90 | 4,41 | 4,90 | 00:00:00 | | 2006-04-05 | 4,41 | 0 | 4,90 | 4,41 | 4,90 | 00:00:00 | | 2006-04-06 | 4,43 | 0 | 4,43 | 4,40 | 4,40 | 00:00:00 | | 2006-04-07 | 4,40 | 0 | 4,65 | 4,40 | 4,65 | 00:00:00 | | 2006-04-10 | 4,42 | 0 | 4,84 | 4,42 | 4,84 | 00:00:00 | | 2006-04-11 | 4,32 | 0 | 4,84 | 4,32 | 4,84 | 00:00:00 | | 2006-04-12 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2006-04-13 | 4,50 | 100 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2006-04-14 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2006-04-17 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2006-04-18 | 4,50 | 100 | 4,50 | 4,50 | 4,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
