(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-11-23 | 00:00:00 | 5,17 | 5,17 | 5,16 | 5,16 | 0 | | 2001-11-26 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 0 | | 2001-11-27 | 00:00:00 | 5,25 | 5,63 | 5,20 | 5,50 | 5 | | 2001-11-28 | 00:00:00 | 5,30 | 5,30 | 5,29 | 5,29 | 0 | | 2001-11-29 | 00:00:00 | 5,21 | 5,39 | 5,20 | 5,25 | 2 | | 2001-11-30 | 00:00:00 | 5,40 | 5,40 | 5,40 | 5,40 | 1 | | 2001-12-03 | 00:00:00 | 5,43 | 5,43 | 5,31 | 5,31 | 0 | | 2001-12-04 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 0 | | 2001-12-05 | 00:00:00 | 5,25 | 5,25 | 5,25 | 5,25 | 1 | | 2001-12-06 | 00:00:00 | 5,32 | 5,32 | 5,32 | 5,32 | 1 | | 2001-12-07 | 00:00:00 | 5,21 | 5,38 | 5,21 | 5,38 | 6 | | 2001-12-10 | 00:00:00 | 5,27 | 5,27 | 5,11 | 5,15 | 4 | | 2001-12-11 | 00:00:00 | 5,16 | 5,17 | 5,16 | 5,17 | 1 | | 2001-12-12 | 00:00:00 | 5,18 | 5,18 | 5,18 | 5,18 | 0 | | 2001-12-13 | 00:00:00 | 5,07 | 5,07 | 5,06 | 5,06 | 0 | | 2001-12-14 | 00:00:00 | 5,01 | 5,01 | 5,01 | 5,01 | 2 | | 2001-12-17 | 00:00:00 | 5,01 | 5,01 | 5,00 | 5,00 | 4 | | 2001-12-18 | 00:00:00 | 5,00 | 5,10 | 5,00 | 5,10 | 3 | | 2001-12-19 | 00:00:00 | 5,11 | 5,11 | 4,95 | 4,95 | 0 | | 2001-12-20 | 00:00:00 | 5,11 | 5,11 | 4,95 | 4,95 | 0 | | 2001-12-21 | 00:00:00 | 4,96 | 4,96 | 4,96 | 4,96 | 0 | | 2001-12-27 | 00:00:00 | 5,08 | 5,10 | 5,08 | 5,10 | 1 | | 2001-12-28 | 00:00:00 | 5,10 | 5,15 | 5,10 | 5,15 | 63 | | 2002-01-02 | 00:00:00 | 4,94 | 5,10 | 4,94 | 5,10 | 1 | | 2002-01-03 | 00:00:00 | 4,94 | 5,10 | 4,94 | 5,10 | 1 | | 2002-01-04 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 1 | | 2002-01-07 | 00:00:00 | 5,00 | 5,10 | 5,00 | 5,10 | 1 | | 2002-01-08 | 00:00:00 | 5,10 | 5,10 | 5,10 | 5,10 | 1 | | 2002-01-09 | 00:00:00 | 5,05 | 5,05 | 5,05 | 5,05 | 1 | | 2002-01-10 | 00:00:00 | 4,94 | 5,09 | 4,94 | 5,09 | 1 | | 2002-01-11 | 00:00:00 | 4,95 | 4,95 | 4,95 | 4,95 | 0 | | 2002-01-14 | 00:00:00 | 5,05 | 5,05 | 5,05 | 5,05 | 1 | | 2002-01-15 | 00:00:00 | 4,95 | 5,05 | 4,95 | 5,05 | 1 | | 2002-01-16 | 00:00:00 | 5,00 | 5,00 | 5,00 | 5,00 | 0 | | 2002-01-17 | 00:00:00 | 5,08 | 5,08 | 5,08 | 5,08 | 0 | | 2002-01-18 | 00:00:00 | 4,95 | 4,95 | 4,95 | 4,95 | 0 | | 2002-01-21 | 00:00:00 | 4,95 | 4,95 | 4,94 | 4,94 | 0 | | 2002-01-22 | 00:00:00 | 4,99 | 4,99 | 4,94 | 4,94 | 0 | | 2002-01-23 | 00:00:00 | 4,97 | 4,97 | 4,94 | 4,94 | 0 | | 2002-01-24 | 00:00:00 | 4,61 | 4,98 | 4,57 | 4,98 | 6 | | 2002-01-25 | 00:00:00 | 4,71 | 4,71 | 4,57 | 4,57 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
