(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-15 | 00:00:00 | 3,10 | 3,21 | 3,10 | 3,13 | 10 | | 2002-11-18 | 00:00:00 | 3,21 | 3,21 | 3,21 | 3,21 | 4 | | 2002-11-19 | 00:00:00 | 3,13 | 3,20 | 3,00 | 3,20 | 0 | | 2002-11-20 | 00:00:00 | 3,02 | 3,21 | 3,02 | 3,21 | 0 | | 2002-11-21 | 00:00:00 | 3,04 | 3,04 | 3,03 | 3,03 | 0 | | 2002-11-22 | 00:00:00 | 3,21 | 3,21 | 3,11 | 3,11 | 0 | | 2002-11-25 | 00:00:00 | 3,06 | 3,20 | 3,06 | 3,20 | 0 | | 2002-11-26 | 00:00:00 | 3,06 | 3,06 | 3,05 | 3,06 | 0 | | 2002-11-27 | 00:00:00 | 3,18 | 3,18 | 3,06 | 3,06 | 0 | | 2002-11-28 | 00:00:00 | 3,06 | 3,06 | 3,06 | 3,06 | 0 | | 2002-11-29 | 00:00:00 | 3,19 | 3,19 | 3,06 | 3,06 | 0 | | 2002-12-02 | 00:00:00 | 3,19 | 3,19 | 3,01 | 3,01 | 0 | | 2002-12-03 | 00:00:00 | 3,02 | 3,02 | 3,00 | 3,00 | 1 | | 2002-12-04 | 00:00:00 | 3,18 | 3,18 | 3,01 | 3,01 | 0 | | 2002-12-05 | 00:00:00 | 3,19 | 3,19 | 3,02 | 3,02 | 0 | | 2002-12-06 | 00:00:00 | 3,02 | 3,02 | 3,01 | 3,01 | 0 | | 2002-12-09 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 0 | | 2002-12-10 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 0 | | 2002-12-11 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 0 | | 2002-12-12 | 00:00:00 | 3,00 | 3,00 | 2,75 | 2,75 | 1 | | 2002-12-13 | 00:00:00 | 2,77 | 2,77 | 2,75 | 2,75 | 1 | | 2002-12-16 | 00:00:00 | 2,80 | 2,81 | 2,80 | 2,80 | 0 | | 2002-12-17 | 00:00:00 | 3,05 | 3,05 | 2,81 | 2,81 | 0 | | 2002-12-18 | 00:00:00 | 3,07 | 3,07 | 3,06 | 3,06 | 1 | | 2002-12-19 | 00:00:00 | 3,08 | 3,08 | 2,90 | 2,90 | 0 | | 2002-12-20 | 00:00:00 | 2,91 | 3,08 | 2,85 | 3,08 | 0 | | 2002-12-23 | 00:00:00 | 2,91 | 2,91 | 2,91 | 2,91 | 0 | | 2002-12-27 | 00:00:00 | 2,83 | 2,83 | 2,80 | 2,80 | 1 | | 2002-12-30 | 00:00:00 | 3,00 | 3,06 | 3,00 | 3,06 | 1 | | 2002-12-31 | 00:00:00 | 3,01 | 3,01 | 2,86 | 2,86 | 0 | | 2003-01-02 | 00:00:00 | 2,82 | 2,82 | 2,82 | 2,82 | 100 | | 2003-01-03 | 00:00:00 | 2,86 | 2,86 | 2,86 | 2,86 | 0 | | 2003-01-06 | 00:00:00 | 2,84 | 2,84 | 2,53 | 2,53 | 0 | | 2003-01-07 | 00:00:00 | 2,63 | 2,63 | 2,62 | 2,62 | 0 | | 2003-01-08 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 0 | | 2003-01-09 | 00:00:00 | 2,95 | 3,05 | 2,95 | 3,05 | 300 | | 2003-01-10 | 00:00:00 | 3,00 | 3,00 | 2,75 | 2,75 | 0 | | 2003-01-13 | 00:00:00 | 2,78 | 2,80 | 2,75 | 2,77 | 0 | | 2003-01-14 | 00:00:00 | 2,76 | 2,76 | 2,76 | 2,76 | 0 | | 2003-01-15 | 00:00:00 | 2,90 | 2,97 | 2,77 | 2,77 | 100 | | 2003-01-16 | 00:00:00 | 2,77 | 2,93 | 2,77 | 2,93 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
