|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-23 | 5,16 | 0 | 5,17 | 5,16 | 5,17 | 00:00:00 | | 2001-11-26 | 5,25 | 0 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2001-11-27 | 5,50 | 5 | 5,63 | 5,20 | 5,25 | 00:00:00 | | 2001-11-28 | 5,29 | 0 | 5,30 | 5,29 | 5,30 | 00:00:00 | | 2001-11-29 | 5,25 | 2 | 5,39 | 5,20 | 5,21 | 00:00:00 | | 2001-11-30 | 5,40 | 1 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2001-12-03 | 5,31 | 0 | 5,43 | 5,31 | 5,43 | 00:00:00 | | 2001-12-04 | 5,25 | 0 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2001-12-05 | 5,25 | 1 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2001-12-06 | 5,32 | 1 | 5,32 | 5,32 | 5,32 | 00:00:00 | | 2001-12-07 | 5,38 | 6 | 5,38 | 5,21 | 5,21 | 00:00:00 | | 2001-12-10 | 5,15 | 4 | 5,27 | 5,11 | 5,27 | 00:00:00 | | 2001-12-11 | 5,17 | 1 | 5,17 | 5,16 | 5,16 | 00:00:00 | | 2001-12-12 | 5,18 | 0 | 5,18 | 5,18 | 5,18 | 00:00:00 | | 2001-12-13 | 5,06 | 0 | 5,07 | 5,06 | 5,07 | 00:00:00 | | 2001-12-14 | 5,01 | 2 | 5,01 | 5,01 | 5,01 | 00:00:00 | | 2001-12-17 | 5,00 | 4 | 5,01 | 5,00 | 5,01 | 00:00:00 | | 2001-12-18 | 5,10 | 3 | 5,10 | 5,00 | 5,00 | 00:00:00 | | 2001-12-19 | 4,95 | 0 | 5,11 | 4,95 | 5,11 | 00:00:00 | | 2001-12-20 | 4,95 | 0 | 5,11 | 4,95 | 5,11 | 00:00:00 | | 2001-12-21 | 4,96 | 0 | 4,96 | 4,96 | 4,96 | 00:00:00 | | 2001-12-27 | 5,10 | 1 | 5,10 | 5,08 | 5,08 | 00:00:00 | | 2001-12-28 | 5,15 | 63 | 5,15 | 5,10 | 5,10 | 00:00:00 | | 2002-01-02 | 5,10 | 1 | 5,10 | 4,94 | 4,94 | 00:00:00 | | 2002-01-03 | 5,10 | 1 | 5,10 | 4,94 | 4,94 | 00:00:00 | | 2002-01-04 | 5,10 | 1 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2002-01-07 | 5,10 | 1 | 5,10 | 5,00 | 5,00 | 00:00:00 | | 2002-01-08 | 5,10 | 1 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2002-01-09 | 5,05 | 1 | 5,05 | 5,05 | 5,05 | 00:00:00 | | 2002-01-10 | 5,09 | 1 | 5,09 | 4,94 | 4,94 | 00:00:00 | | 2002-01-11 | 4,95 | 0 | 4,95 | 4,95 | 4,95 | 00:00:00 | | 2002-01-14 | 5,05 | 1 | 5,05 | 5,05 | 5,05 | 00:00:00 | | 2002-01-15 | 5,05 | 1 | 5,05 | 4,95 | 4,95 | 00:00:00 | | 2002-01-16 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2002-01-17 | 5,08 | 0 | 5,08 | 5,08 | 5,08 | 00:00:00 | | 2002-01-18 | 4,95 | 0 | 4,95 | 4,95 | 4,95 | 00:00:00 | | 2002-01-21 | 4,94 | 0 | 4,95 | 4,94 | 4,95 | 00:00:00 | | 2002-01-22 | 4,94 | 0 | 4,99 | 4,94 | 4,99 | 00:00:00 | | 2002-01-23 | 4,94 | 0 | 4,97 | 4,94 | 4,97 | 00:00:00 | | 2002-01-24 | 4,98 | 6 | 4,98 | 4,57 | 4,61 | 00:00:00 | | 2002-01-25 | 4,57 | 0 | 4,71 | 4,57 | 4,71 | 00:00:00 | | 2002-01-28 | 4,59 | 0 | 4,59 | 4,59 | 4,59 | 00:00:00 | | 2002-01-29 | 4,60 | 0 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2002-01-30 | 4,60 | 0 | 4,88 | 4,60 | 4,88 | 00:00:00 | | 2002-01-31 | 4,60 | 0 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2002-02-01 | 4,65 | 9 | 4,75 | 3,93 | 4,60 | 00:00:00 | | 2002-02-04 | 4,94 | 3 | 4,94 | 4,21 | 4,22 | 00:00:00 | | 2002-02-05 | 4,72 | 1 | 4,72 | 4,21 | 4,37 | 00:00:00 | | 2002-02-06 | 4,26 | 0 | 4,28 | 4,26 | 4,28 | 00:00:00 | | 2002-02-07 | 4,26 | 0 | 4,26 | 4,26 | 4,26 | 00:00:00 | | 2002-02-08 | 4,50 | 2 | 4,50 | 4,25 | 4,26 | 00:00:00 | | 2002-02-11 | 4,31 | 0 | 4,49 | 4,31 | 4,49 | 00:00:00 | | 2002-02-13 | 4,45 | 1 | 4,45 | 4,24 | 4,30 | 00:00:00 | | 2002-02-14 | 4,45 | 3 | 4,45 | 4,43 | 4,43 | 00:00:00 | | 2002-02-15 | 4,30 | 0 | 4,49 | 4,30 | 4,49 | 00:00:00 | | 2002-02-18 | 4,30 | 0 | 4,31 | 4,26 | 4,27 | 00:00:00 | | 2002-02-19 | 4,31 | 0 | 4,45 | 4,31 | 4,45 | 00:00:00 | | 2002-02-20 | 4,22 | 0 | 4,22 | 4,21 | 4,22 | 00:00:00 | | 2002-02-21 | 4,22 | 0 | 4,40 | 4,22 | 4,40 | 00:00:00 | | 2002-02-22 | 4,25 | 0 | 4,40 | 4,25 | 4,40 | 00:00:00 | | 2002-02-25 | 4,22 | 0 | 4,40 | 4,22 | 4,40 | 00:00:00 | | 2002-02-26 | 4,25 | 0 | 4,39 | 4,25 | 4,39 | 00:00:00 | | 2002-02-27 | 4,60 | 1 | 4,60 | 4,25 | 4,26 | 00:00:00 | | 2002-02-28 | 4,35 | 0 | 4,57 | 4,35 | 4,57 | 00:00:00 | | 2002-03-01 | 4,30 | 0 | 4,59 | 4,30 | 4,59 | 00:00:00 | | 2002-03-04 | 4,35 | 0 | 4,53 | 4,35 | 4,53 | 00:00:00 | | 2002-03-05 | 4,31 | 1 | 4,45 | 4,21 | 4,30 | 00:00:00 | | 2002-03-06 | 4,33 | 1 | 4,33 | 4,33 | 4,33 | 00:00:00 | | 2002-03-07 | 4,62 | 21 | 4,99 | 4,30 | 4,30 | 00:00:00 | | 2002-03-08 | 5,00 | 14 | 5,00 | 4,94 | 4,94 | 00:00:00 | | 2002-03-11 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2002-03-12 | 4,85 | 0 | 4,99 | 4,85 | 4,99 | 00:00:00 | | 2002-03-13 | 4,74 | 0 | 5,17 | 4,74 | 5,17 | 00:00:00 | | 2002-03-14 | 5,23 | 4 | 5,29 | 4,65 | 4,71 | 00:00:00 | | 2002-03-15 | 5,10 | 1 | 5,10 | 4,79 | 4,79 | 00:00:00 | | 2002-03-18 | 5,00 | 4 | 5,10 | 5,00 | 5,10 | 00:00:00 | | 2002-03-19 | 4,86 | 0 | 5,07 | 4,86 | 5,07 | 00:00:00 | | 2002-03-20 | 5,08 | 1 | 5,08 | 4,85 | 4,86 | 00:00:00 | | 2002-03-21 | 4,91 | 0 | 5,07 | 4,91 | 5,07 | 00:00:00 | | 2002-03-22 | 5,00 | 0 | 5,00 | 4,86 | 4,87 | 00:00:00 | | 2002-03-25 | 4,87 | 0 | 4,99 | 4,87 | 4,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
