|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 3,58 | 0 | 3,61 | 3,58 | 3,60 | 00:00:00 | | 2002-07-25 | 3,60 | 2 | 3,84 | 3,60 | 3,83 | 00:00:00 | | 2002-07-26 | 3,60 | 1 | 3,65 | 3,60 | 3,65 | 00:00:00 | | 2002-07-29 | 3,93 | 0 | 3,93 | 3,70 | 3,70 | 00:00:00 | | 2002-07-30 | 4,05 | 0 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2002-07-31 | 3,70 | 0 | 4,05 | 3,70 | 4,05 | 00:00:00 | | 2002-08-01 | 3,80 | 0 | 4,04 | 3,80 | 4,04 | 00:00:00 | | 2002-08-02 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2002-08-05 | 3,76 | 0 | 3,95 | 3,76 | 3,95 | 00:00:00 | | 2002-08-06 | 3,75 | 0 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2002-08-07 | 3,51 | 0 | 3,61 | 3,51 | 3,61 | 00:00:00 | | 2002-08-08 | 3,54 | 0 | 3,54 | 3,54 | 3,54 | 00:00:00 | | 2002-08-09 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2002-08-12 | 3,55 | 0 | 3,70 | 3,55 | 3,70 | 00:00:00 | | 2002-08-13 | 3,90 | 0 | 3,95 | 3,55 | 3,56 | 00:00:00 | | 2002-08-14 | 3,65 | 0 | 3,89 | 3,65 | 3,89 | 00:00:00 | | 2002-08-16 | 3,74 | 0 | 3,89 | 3,74 | 3,89 | 00:00:00 | | 2002-08-19 | 3,74 | 0 | 3,89 | 3,74 | 3,89 | 00:00:00 | | 2002-08-20 | 3,74 | 0 | 3,89 | 3,74 | 3,89 | 00:00:00 | | 2002-08-21 | 3,76 | 0 | 3,89 | 3,76 | 3,89 | 00:00:00 | | 2002-08-22 | 3,75 | 0 | 3,89 | 3,75 | 3,89 | 00:00:00 | | 2002-08-23 | 3,76 | 0 | 3,89 | 3,76 | 3,89 | 00:00:00 | | 2002-08-26 | 3,80 | 1 | 3,95 | 3,80 | 3,89 | 00:00:00 | | 2002-08-27 | 3,73 | 0 | 3,73 | 3,73 | 3,73 | 00:00:00 | | 2002-08-28 | 3,75 | 0 | 4,02 | 3,75 | 4,02 | 00:00:00 | | 2002-08-29 | 3,71 | 0 | 4,02 | 3,71 | 4,02 | 00:00:00 | | 2002-08-30 | 3,72 | 0 | 4,02 | 3,72 | 4,02 | 00:00:00 | | 2002-09-02 | 3,70 | 0 | 3,71 | 3,70 | 3,71 | 00:00:00 | | 2002-09-03 | 3,68 | 0 | 3,69 | 3,68 | 3,69 | 00:00:00 | | 2002-09-04 | 3,36 | 0 | 3,37 | 3,36 | 3,37 | 00:00:00 | | 2002-09-05 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2002-09-06 | 3,50 | 0 | 3,77 | 3,50 | 3,77 | 00:00:00 | | 2002-09-09 | 3,40 | 2 | 3,51 | 3,36 | 3,51 | 00:00:00 | | 2002-09-10 | 3,50 | 1 | 3,51 | 3,40 | 3,40 | 00:00:00 | | 2002-09-11 | 3,41 | 0 | 3,69 | 3,41 | 3,69 | 00:00:00 | | 2002-09-12 | 3,41 | 0 | 3,68 | 3,41 | 3,68 | 00:00:00 | | 2002-09-13 | 3,68 | 2 | 3,68 | 3,40 | 3,40 | 00:00:00 | | 2002-09-16 | 3,77 | 0 | 3,77 | 3,70 | 3,70 | 00:00:00 | | 2002-09-17 | 3,40 | 0 | 3,55 | 3,40 | 3,55 | 00:00:00 | | 2002-09-18 | 3,40 | 0 | 3,75 | 3,40 | 3,75 | 00:00:00 | | 2002-09-19 | 3,75 | 0 | 3,75 | 3,39 | 3,40 | 00:00:00 | | 2002-09-20 | 3,40 | 0 | 3,70 | 3,40 | 3,70 | 00:00:00 | | 2002-09-23 | 3,40 | 0 | 3,40 | 3,39 | 3,40 | 00:00:00 | | 2002-09-24 | 3,37 | 0 | 3,40 | 3,37 | 3,40 | 00:00:00 | | 2002-09-25 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2002-09-26 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2002-09-27 | 3,01 | 0 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2002-09-30 | 3,06 | 4 | 3,46 | 3,06 | 3,45 | 00:00:00 | | 2002-10-01 | 3,07 | 0 | 3,36 | 3,07 | 3,36 | 00:00:00 | | 2002-10-02 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2002-10-03 | 3,36 | 3 | 3,36 | 3,35 | 3,35 | 00:00:00 | | 2002-10-04 | 3,50 | 1 | 3,50 | 3,07 | 3,07 | 00:00:00 | | 2002-10-07 | 3,50 | 0 | 3,75 | 3,50 | 3,75 | 00:00:00 | | 2002-10-08 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2002-10-09 | 3,70 | 0 | 3,70 | 3,40 | 3,40 | 00:00:00 | | 2002-10-10 | 3,67 | 0 | 3,67 | 3,67 | 3,67 | 00:00:00 | | 2002-10-11 | 3,40 | 1 | 3,67 | 3,40 | 3,67 | 00:00:00 | | 2002-10-14 | 3,38 | 3 | 3,45 | 3,38 | 3,45 | 00:00:00 | | 2002-10-15 | 3,41 | 0 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2002-10-16 | 3,40 | 0 | 3,65 | 3,40 | 3,65 | 00:00:00 | | 2002-10-17 | 3,39 | 0 | 3,39 | 3,39 | 3,39 | 00:00:00 | | 2002-10-18 | 3,39 | 0 | 3,40 | 3,39 | 3,39 | 00:00:00 | | 2002-10-21 | 3,39 | 0 | 3,63 | 3,39 | 3,63 | 00:00:00 | | 2002-10-22 | 3,38 | 0 | 3,38 | 3,38 | 3,38 | 00:00:00 | | 2002-10-23 | 3,40 | 0 | 3,60 | 3,40 | 3,60 | 00:00:00 | | 2002-10-24 | 3,40 | 0 | 3,41 | 3,40 | 3,41 | 00:00:00 | | 2002-10-25 | 3,30 | 20 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2002-10-28 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2002-10-29 | 3,05 | 0 | 3,05 | 3,05 | 3,05 | 00:00:00 | | 2002-10-30 | 3,10 | 0 | 3,11 | 3,10 | 3,11 | 00:00:00 | | 2002-10-31 | 3,13 | 0 | 3,13 | 3,13 | 3,13 | 00:00:00 | | 2002-11-04 | 3,48 | 1 | 3,48 | 3,47 | 3,47 | 00:00:00 | | 2002-11-05 | 3,48 | 6 | 3,48 | 3,21 | 3,21 | 00:00:00 | | 2002-11-06 | 3,20 | 18 | 3,27 | 3,20 | 3,26 | 00:00:00 | | 2002-11-07 | 3,23 | 0 | 3,23 | 3,23 | 3,23 | 00:00:00 | | 2002-11-08 | 3,26 | 1 | 3,26 | 3,26 | 3,26 | 00:00:00 | | 2002-11-11 | 3,21 | 0 | 3,33 | 3,21 | 3,33 | 00:00:00 | | 2002-11-12 | 3,21 | 0 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2002-11-13 | 3,21 | 0 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2002-11-14 | 3,12 | 0 | 3,21 | 3,12 | 3,21 | 00:00:00 | | 2002-11-15 | 3,13 | 10 | 3,21 | 3,10 | 3,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
