(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-24 | 00:00:00 | 2,19 | 2,19 | 2,09 | 2,09 | 0 | | 2004-02-25 | 00:00:00 | 2,14 | 2,14 | 2,14 | 2,14 | 100 | | 2004-02-26 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 1.000 | | 2004-02-27 | 00:00:00 | 2,18 | 2,18 | 2,09 | 2,09 | 0 | | 2004-03-01 | 00:00:00 | 2,31 | 2,31 | 2,29 | 2,31 | 2.400 | | 2004-03-02 | 00:00:00 | 2,21 | 2,25 | 2,21 | 2,25 | 1.900 | | 2004-03-03 | 00:00:00 | 2,30 | 2,35 | 2,30 | 2,35 | 4.400 | | 2004-03-04 | 00:00:00 | 2,35 | 2,43 | 2,35 | 2,43 | 700 | | 2004-03-05 | 00:00:00 | 2,44 | 2,55 | 2,44 | 2,54 | 3.600 | | 2004-03-08 | 00:00:00 | 2,37 | 2,60 | 2,37 | 2,58 | 2.400 | | 2004-03-09 | 00:00:00 | 2,58 | 2,70 | 2,58 | 2,70 | 3.100 | | 2004-03-10 | 00:00:00 | 2,75 | 2,89 | 2,70 | 2,74 | 900 | | 2004-03-11 | 00:00:00 | 2,61 | 2,74 | 2,28 | 2,34 | 3.800 | | 2004-03-12 | 00:00:00 | 2,28 | 2,68 | 2,28 | 2,68 | 1.600 | | 2004-03-15 | 00:00:00 | 2,80 | 2,98 | 2,43 | 2,98 | 7.200 | | 2004-03-16 | 00:00:00 | 2,98 | 3,28 | 2,98 | 3,15 | 3.900 | | 2004-03-17 | 00:00:00 | 3,06 | 3,06 | 3,03 | 3,03 | 200 | | 2004-03-18 | 00:00:00 | 3,27 | 3,33 | 3,15 | 3,33 | 1.400 | | 2004-03-19 | 00:00:00 | 3,36 | 3,65 | 2,81 | 3,19 | 9.000 | | 2004-03-22 | 00:00:00 | 3,15 | 3,15 | 2,83 | 2,83 | 0 | | 2004-03-23 | 00:00:00 | 2,83 | 3,00 | 2,83 | 3,00 | 2.600 | | 2004-03-24 | 00:00:00 | 2,93 | 3,00 | 2,93 | 2,95 | 9.300 | | 2004-03-25 | 00:00:00 | 2,99 | 2,99 | 2,92 | 2,92 | 1.600 | | 2004-03-26 | 00:00:00 | 2,93 | 2,99 | 2,93 | 2,99 | 600 | | 2004-03-29 | 00:00:00 | 2,99 | 3,00 | 2,99 | 2,99 | 3.000 | | 2004-03-30 | 00:00:00 | 2,93 | 2,94 | 2,93 | 2,94 | 200 | | 2004-03-31 | 00:00:00 | 2,91 | 2,91 | 2,91 | 2,91 | 0 | | 2004-04-01 | 00:00:00 | 2,92 | 2,92 | 2,91 | 2,91 | 500 | | 2004-04-02 | 00:00:00 | 2,91 | 2,91 | 2,91 | 2,91 | 0 | | 2004-04-05 | 00:00:00 | 2,99 | 2,99 | 2,94 | 2,94 | 200 | | 2004-04-06 | 00:00:00 | 2,94 | 2,94 | 2,94 | 2,94 | 0 | | 2004-04-07 | 00:00:00 | 2,94 | 2,94 | 2,94 | 2,94 | 400 | | 2004-04-08 | 00:00:00 | 3,00 | 3,00 | 2,92 | 2,92 | 0 | | 2004-04-09 | 00:00:00 | 2,92 | 2,92 | 2,92 | 2,92 | 0 | | 2004-04-12 | 00:00:00 | 2,92 | 2,92 | 2,92 | 2,92 | 0 | | 2004-04-13 | 00:00:00 | 2,92 | 2,92 | 2,91 | 2,92 | 700 | | 2004-04-14 | 00:00:00 | 2,93 | 2,93 | 2,93 | 2,93 | 0 | | 2004-04-15 | 00:00:00 | 2,87 | 2,89 | 2,87 | 2,89 | 100 | | 2004-04-16 | 00:00:00 | 2,99 | 3,00 | 2,99 | 3,00 | 1.200 | | 2004-04-19 | 00:00:00 | 2,94 | 2,99 | 2,94 | 2,99 | 2.200 | | 2004-04-20 | 00:00:00 | 2,99 | 3,00 | 2,94 | 2,94 | 1.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
