(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-15 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 200 | | 2004-06-16 | 00:00:00 | 3,20 | 3,20 | 3,04 | 3,04 | 0 | | 2004-06-17 | 00:00:00 | 3,10 | 3,10 | 3,02 | 3,02 | 0 | | 2004-06-18 | 00:00:00 | 3,10 | 3,35 | 3,10 | 3,35 | 2.200 | | 2004-06-21 | 00:00:00 | 3,01 | 3,01 | 3,01 | 3,01 | 0 | | 2004-06-22 | 00:00:00 | 3,05 | 3,26 | 3,05 | 3,26 | 900 | | 2004-06-23 | 00:00:00 | 3,07 | 3,30 | 3,07 | 3,30 | 1.200 | | 2004-06-24 | 00:00:00 | 3,35 | 3,35 | 3,12 | 3,12 | 0 | | 2004-06-25 | 00:00:00 | 3,35 | 3,35 | 3,11 | 3,11 | 0 | | 2004-06-28 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 100 | | 2004-06-29 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 0 | | 2004-06-30 | 00:00:00 | 3,06 | 3,06 | 3,02 | 3,03 | 1.800 | | 2004-07-01 | 00:00:00 | 3,20 | 3,20 | 3,05 | 3,05 | 0 | | 2004-07-02 | 00:00:00 | 3,20 | 3,20 | 3,05 | 3,05 | 0 | | 2004-07-05 | 00:00:00 | 3,05 | 3,05 | 3,05 | 3,05 | 400 | | 2004-07-06 | 00:00:00 | 3,06 | 3,30 | 3,06 | 3,30 | 1.200 | | 2004-07-07 | 00:00:00 | 3,35 | 3,35 | 3,07 | 3,07 | 0 | | 2004-07-08 | 00:00:00 | 3,07 | 3,07 | 3,07 | 3,07 | 0 | | 2004-07-09 | 00:00:00 | 3,07 | 3,07 | 3,07 | 3,07 | 0 | | 2004-07-12 | 00:00:00 | 3,35 | 3,35 | 3,07 | 3,07 | 0 | | 2004-07-13 | 00:00:00 | 3,08 | 3,09 | 3,08 | 3,09 | 200 | | 2004-07-14 | 00:00:00 | 3,34 | 3,99 | 3,34 | 3,99 | 2.400 | | 2004-07-15 | 00:00:00 | 3,89 | 3,89 | 3,89 | 3,89 | 300 | | 2004-07-16 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2004-07-19 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2004-07-20 | 00:00:00 | 3,21 | 3,21 | 3,21 | 3,21 | 0 | | 2004-07-21 | 00:00:00 | 3,28 | 3,28 | 3,28 | 3,28 | 0 | | 2004-07-22 | 00:00:00 | 3,91 | 3,91 | 3,29 | 3,29 | 0 | | 2004-07-23 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 0 | | 2004-07-26 | 00:00:00 | 3,21 | 3,21 | 3,21 | 3,21 | 0 | | 2004-07-27 | 00:00:00 | 3,84 | 3,84 | 3,22 | 3,22 | 0 | | 2004-07-28 | 00:00:00 | 3,84 | 3,84 | 3,23 | 3,23 | 0 | | 2004-07-29 | 00:00:00 | 3,85 | 3,85 | 3,23 | 3,23 | 0 | | 2004-07-30 | 00:00:00 | 3,84 | 3,84 | 3,23 | 3,23 | 0 | | 2004-08-02 | 00:00:00 | 3,22 | 3,22 | 3,22 | 3,22 | 0 | | 2004-08-03 | 00:00:00 | 3,22 | 3,22 | 3,22 | 3,22 | 0 | | 2004-08-04 | 00:00:00 | 3,54 | 3,54 | 3,22 | 3,22 | 0 | | 2004-08-05 | 00:00:00 | 3,54 | 3,54 | 3,22 | 3,22 | 0 | | 2004-08-06 | 00:00:00 | 3,22 | 3,22 | 3,22 | 3,22 | 0 | | 2004-08-09 | 00:00:00 | 3,23 | 3,23 | 3,23 | 3,23 | 0 | | 2004-08-10 | 00:00:00 | 3,50 | 3,50 | 3,23 | 3,23 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
