|
 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 | | 2001-07-31 | 5,22 | 0 | 5,22 | 5,01 | 5,01 | 00:00:00 | | 2001-08-01 | 5,26 | 0 | 5,26 | 5,11 | 5,12 | 00:00:00 | | 2001-08-02 | 5,29 | 0 | 5,29 | 5,26 | 5,26 | 00:00:00 | | 2001-08-03 | 5,25 | 0 | 5,30 | 5,25 | 5,30 | 00:00:00 | | 2001-08-06 | 5,34 | 3 | 5,34 | 5,20 | 5,20 | 00:00:00 | | 2001-08-07 | 5,30 | 1 | 5,30 | 5,28 | 5,28 | 00:00:00 | | 2001-08-08 | 5,24 | 0 | 5,24 | 5,24 | 5,24 | 00:00:00 | | 2001-08-09 | 5,20 | 0 | 5,30 | 5,20 | 5,30 | 00:00:00 | | 2001-08-10 | 5,55 | 0 | 5,55 | 5,37 | 5,37 | 00:00:00 | | 2001-08-13 | 5,23 | 0 | 5,48 | 5,23 | 5,48 | 00:00:00 | | 2001-08-14 | 5,65 | 3 | 5,65 | 5,03 | 5,11 | 00:00:00 | | 2001-08-16 | 5,65 | 0 | 5,65 | 5,64 | 5,64 | 00:00:00 | | 2001-08-17 | 5,55 | 1 | 5,63 | 5,35 | 5,63 | 00:00:00 | | 2001-08-20 | 5,55 | 1 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2001-08-21 | 5,59 | 7 | 5,70 | 5,05 | 5,30 | 00:00:00 | | 2001-08-22 | 5,59 | 4 | 5,73 | 5,34 | 5,68 | 00:00:00 | | 2001-08-23 | 5,59 | 0 | 5,59 | 5,35 | 5,40 | 00:00:00 | | 2001-08-24 | 5,67 | 10 | 5,75 | 5,51 | 5,55 | 00:00:00 | | 2001-08-27 | 5,74 | 1 | 5,74 | 5,68 | 5,68 | 00:00:00 | | 2001-08-28 | 5,55 | 1 | 5,55 | 5,49 | 5,49 | 00:00:00 | | 2001-08-29 | 5,79 | 5 | 5,79 | 5,64 | 5,64 | 00:00:00 | | 2001-08-30 | 5,96 | 5 | 5,96 | 5,78 | 5,78 | 00:00:00 | | 2001-08-31 | 5,99 | 5 | 5,99 | 5,61 | 5,61 | 00:00:00 | | 2001-09-03 | 5,64 | 0 | 5,97 | 5,64 | 5,97 | 00:00:00 | | 2001-09-04 | 5,65 | 0 | 5,66 | 5,65 | 5,66 | 00:00:00 | | 2001-09-05 | 5,98 | 5 | 5,99 | 5,97 | 5,97 | 00:00:00 | | 2001-09-06 | 6,00 | 5 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2001-09-07 | 5,95 | 0 | 6,28 | 5,95 | 6,28 | 00:00:00 | | 2001-09-10 | 6,00 | 0 | 6,28 | 6,00 | 6,28 | 00:00:00 | | 2001-09-11 | 6,27 | 5 | 6,27 | 5,80 | 5,80 | 00:00:00 | | 2001-09-12 | 5,98 | 1 | 5,98 | 5,82 | 5,90 | 00:00:00 | | 2001-09-13 | 5,85 | 1 | 5,99 | 5,85 | 5,85 | 00:00:00 | | 2001-09-14 | 5,88 | 0 | 6,20 | 5,88 | 6,20 | 00:00:00 | | 2001-09-17 | 5,87 | 1 | 5,88 | 5,87 | 5,88 | 00:00:00 | | 2001-09-18 | 5,85 | 1 | 5,85 | 5,80 | 5,80 | 00:00:00 | | 2001-09-19 | 5,85 | 0 | 5,85 | 5,85 | 5,85 | 00:00:00 | | 2001-09-20 | 5,85 | 0 | 5,85 | 5,85 | 5,85 | 00:00:00 | | 2001-09-21 | 5,90 | 1 | 5,90 | 5,15 | 5,15 | 00:00:00 | | 2001-09-24 | 5,99 | 0 | 5,99 | 5,99 | 5,99 | 00:00:00 | | 2001-09-25 | 5,99 | 0 | 5,99 | 5,60 | 5,60 | 00:00:00 | | 2001-09-26 | 5,80 | 0 | 5,99 | 5,80 | 5,99 | 00:00:00 | | 2001-09-27 | 5,95 | 0 | 5,95 | 5,63 | 5,63 | 00:00:00 | | 2001-09-28 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2001-10-01 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2001-10-02 | 5,98 | 0 | 5,98 | 5,70 | 5,70 | 00:00:00 | | 2001-10-03 | 5,98 | 0 | 5,99 | 5,98 | 5,99 | 00:00:00 | | 2001-10-04 | 5,99 | 1 | 5,99 | 5,84 | 5,84 | 00:00:00 | | 2001-10-08 | 5,99 | 1 | 5,99 | 5,64 | 5,64 | 00:00:00 | | 2001-10-09 | 5,97 | 10 | 5,97 | 5,70 | 5,71 | 00:00:00 | | 2001-10-10 | 5,89 | 3 | 5,89 | 5,52 | 5,71 | 00:00:00 | | 2001-10-11 | 5,82 | 3 | 6,06 | 5,52 | 5,52 | 00:00:00 | | 2001-10-12 | 6,05 | 4 | 6,06 | 5,66 | 5,72 | 00:00:00 | | 2001-10-15 | 6,06 | 0 | 6,07 | 6,06 | 6,07 | 00:00:00 | | 2001-10-16 | 6,00 | 0 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2001-10-17 | 6,00 | 0 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2001-10-18 | 5,60 | 50 | 5,90 | 5,58 | 5,85 | 00:00:00 | | 2001-10-19 | 5,57 | 0 | 5,59 | 5,57 | 5,59 | 00:00:00 | | 2001-10-22 | 5,54 | 6 | 5,60 | 5,54 | 5,60 | 00:00:00 | | 2001-10-23 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2001-10-24 | 5,55 | 1 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2001-10-25 | 5,50 | 0 | 5,57 | 5,50 | 5,57 | 00:00:00 | | 2001-10-26 | 5,60 | 5 | 5,60 | 5,26 | 5,27 | 00:00:00 | | 2001-10-29 | 5,27 | 0 | 5,55 | 5,27 | 5,55 | 00:00:00 | | 2001-10-30 | 5,18 | 0 | 5,50 | 5,18 | 5,50 | 00:00:00 | | 2001-10-31 | 5,50 | 0 | 5,58 | 5,50 | 5,58 | 00:00:00 | | 2001-11-02 | 5,70 | 4 | 5,70 | 5,22 | 5,22 | 00:00:00 | | 2001-11-05 | 5,70 | 1 | 5,70 | 5,45 | 5,45 | 00:00:00 | | 2001-11-06 | 5,68 | 1 | 5,68 | 5,43 | 5,43 | 00:00:00 | | 2001-11-07 | 5,30 | 1 | 5,55 | 5,30 | 5,55 | 00:00:00 | | 2001-11-08 | 5,41 | 5 | 5,46 | 5,40 | 5,40 | 00:00:00 | | 2001-11-09 | 5,45 | 0 | 5,50 | 5,45 | 5,50 | 00:00:00 | | 2001-11-12 | 5,69 | 2 | 5,69 | 5,36 | 5,42 | 00:00:00 | | 2001-11-13 | 5,59 | 1 | 5,59 | 5,59 | 5,59 | 00:00:00 | | 2001-11-14 | 5,45 | 0 | 5,60 | 5,45 | 5,60 | 00:00:00 | | 2001-11-15 | 5,40 | 0 | 5,60 | 5,40 | 5,60 | 00:00:00 | | 2001-11-16 | 5,59 | 11 | 5,59 | 5,37 | 5,59 | 00:00:00 | | 2001-11-19 | 5,60 | 0 | 5,60 | 5,60 | 5,60 | 00:00:00 | | 2001-11-20 | 5,69 | 6 | 5,69 | 5,02 | 5,26 | 00:00:00 | | 2001-11-21 | 5,31 | 0 | 5,35 | 5,31 | 5,35 | 00:00:00 | | 2001-11-22 | 5,17 | 0 | 5,17 | 5,16 | 5,16 | 00:00:00 | | 2001-11-23 | 5,16 | 0 | 5,17 | 5,16 | 5,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
