|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-10-12 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-15 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-16 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-17 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-18 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-19 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-22 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-23 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-24 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-25 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-26 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-29 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-30 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-10-31 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-11-01 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-11-02 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-11-05 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-11-06 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-11-07 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-11-08 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-11-09 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-11-12 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-11-13 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-11-14 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-11-15 | 3,18 | 0 | 3,18 | 3,18 | 3,18 | 00:00:00 | | 2012-11-16 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2012-11-19 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2012-11-20 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2012-11-21 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2012-11-22 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2012-11-23 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2012-11-26 | 3,16 | 0 | 3,16 | 3,16 | 3,16 | 00:00:00 | | 2012-11-27 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2012-11-28 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2012-11-29 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2012-11-30 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2012-12-03 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2012-12-04 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2012-12-05 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2012-12-06 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2012-12-07 | 3,15 | 0 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2012-12-10 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2012-12-11 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2012-12-12 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2012-12-13 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2012-12-14 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2012-12-17 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2012-12-18 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2012-12-19 | 1,79 | 100 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2012-12-20 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2012-12-21 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2012-12-24 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2012-12-25 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2012-12-26 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2012-12-27 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2012-12-28 | 2,50 | 100 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2012-12-31 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2013-01-01 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2013-01-02 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2013-01-03 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2013-01-04 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2013-01-07 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2013-01-08 | 2,50 | 0 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2013-01-09 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2013-01-10 | 2,20 | 100 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2013-01-11 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2013-01-14 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2013-01-15 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2013-01-16 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2013-01-17 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2013-01-18 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2013-01-21 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2013-01-22 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2013-01-23 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2013-01-24 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2013-01-25 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2013-01-28 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2013-01-29 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2013-01-30 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2013-01-31 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2013-02-01 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
