(Login BolsaPT & Canal Forex) |
|
 Imobiliária Construtora Grão-Pará - [Ticker: GPA.LS] |     | | Última Trade | 0,170 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 15:42:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+6,250%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A - 0,500 x 20.000 | EPS | 0,00 | | Abertura | 0,170 | PER | 0,00% | | Máximo | 0,170 | Pagamento Dividendo | | | Mínimo | 0,170 | Data Ex-Dividendo | | | Fecho Anterior | 0,160 | Yield | | | Volume | 70 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GPA.LS de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-31 | 00:00:00 | 5,01 | 5,22 | 5,01 | 5,22 | 0 | | 2001-08-01 | 00:00:00 | 5,12 | 5,26 | 5,11 | 5,26 | 0 | | 2001-08-02 | 00:00:00 | 5,26 | 5,29 | 5,26 | 5,29 | 0 | | 2001-08-03 | 00:00:00 | 5,30 | 5,30 | 5,25 | 5,25 | 0 | | 2001-08-06 | 00:00:00 | 5,20 | 5,34 | 5,20 | 5,34 | 3 | | 2001-08-07 | 00:00:00 | 5,28 | 5,30 | 5,28 | 5,30 | 1 | | 2001-08-08 | 00:00:00 | 5,24 | 5,24 | 5,24 | 5,24 | 0 | | 2001-08-09 | 00:00:00 | 5,30 | 5,30 | 5,20 | 5,20 | 0 | | 2001-08-10 | 00:00:00 | 5,37 | 5,55 | 5,37 | 5,55 | 0 | | 2001-08-13 | 00:00:00 | 5,48 | 5,48 | 5,23 | 5,23 | 0 | | 2001-08-14 | 00:00:00 | 5,11 | 5,65 | 5,03 | 5,65 | 3 | | 2001-08-16 | 00:00:00 | 5,64 | 5,65 | 5,64 | 5,65 | 0 | | 2001-08-17 | 00:00:00 | 5,63 | 5,63 | 5,35 | 5,55 | 1 | | 2001-08-20 | 00:00:00 | 5,55 | 5,55 | 5,55 | 5,55 | 1 | | 2001-08-21 | 00:00:00 | 5,30 | 5,70 | 5,05 | 5,59 | 7 | | 2001-08-22 | 00:00:00 | 5,68 | 5,73 | 5,34 | 5,59 | 4 | | 2001-08-23 | 00:00:00 | 5,40 | 5,59 | 5,35 | 5,59 | 0 | | 2001-08-24 | 00:00:00 | 5,55 | 5,75 | 5,51 | 5,67 | 10 | | 2001-08-27 | 00:00:00 | 5,68 | 5,74 | 5,68 | 5,74 | 1 | | 2001-08-28 | 00:00:00 | 5,49 | 5,55 | 5,49 | 5,55 | 1 | | 2001-08-29 | 00:00:00 | 5,64 | 5,79 | 5,64 | 5,79 | 5 | | 2001-08-30 | 00:00:00 | 5,78 | 5,96 | 5,78 | 5,96 | 5 | | 2001-08-31 | 00:00:00 | 5,61 | 5,99 | 5,61 | 5,99 | 5 | | 2001-09-03 | 00:00:00 | 5,97 | 5,97 | 5,64 | 5,64 | 0 | | 2001-09-04 | 00:00:00 | 5,66 | 5,66 | 5,65 | 5,65 | 0 | | 2001-09-05 | 00:00:00 | 5,97 | 5,99 | 5,97 | 5,98 | 5 | | 2001-09-06 | 00:00:00 | 6,00 | 6,00 | 6,00 | 6,00 | 5 | | 2001-09-07 | 00:00:00 | 6,28 | 6,28 | 5,95 | 5,95 | 0 | | 2001-09-10 | 00:00:00 | 6,28 | 6,28 | 6,00 | 6,00 | 0 | | 2001-09-11 | 00:00:00 | 5,80 | 6,27 | 5,80 | 6,27 | 5 | | 2001-09-12 | 00:00:00 | 5,90 | 5,98 | 5,82 | 5,98 | 1 | | 2001-09-13 | 00:00:00 | 5,85 | 5,99 | 5,85 | 5,85 | 1 | | 2001-09-14 | 00:00:00 | 6,20 | 6,20 | 5,88 | 5,88 | 0 | | 2001-09-17 | 00:00:00 | 5,88 | 5,88 | 5,87 | 5,87 | 1 | | 2001-09-18 | 00:00:00 | 5,80 | 5,85 | 5,80 | 5,85 | 1 | | 2001-09-19 | 00:00:00 | 5,85 | 5,85 | 5,85 | 5,85 | 0 | | 2001-09-20 | 00:00:00 | 5,85 | 5,85 | 5,85 | 5,85 | 0 | | 2001-09-21 | 00:00:00 | 5,15 | 5,90 | 5,15 | 5,90 | 1 | | 2001-09-24 | 00:00:00 | 5,99 | 5,99 | 5,99 | 5,99 | 0 | | 2001-09-25 | 00:00:00 | 5,60 | 5,99 | 5,60 | 5,99 | 0 | | 2001-09-26 | 00:00:00 | 5,99 | 5,99 | 5,80 | 5,80 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
