(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 | 2004-10-05 | 00:00:00 | 3,49 | 3,49 | 3,49 | 3,49 | 400 | 2004-10-06 | 00:00:00 | 3,83 | 3,83 | 3,45 | 3,45 | 0 | 2004-10-07 | 00:00:00 | 3,83 | 3,83 | 3,46 | 3,46 | 0 | 2004-10-08 | 00:00:00 | 3,46 | 3,72 | 3,46 | 3,72 | 200 | 2004-10-11 | 00:00:00 | 3,72 | 3,72 | 3,46 | 3,46 | 0 | 2004-10-12 | 00:00:00 | 3,47 | 3,47 | 3,47 | 3,47 | 0 | 2004-10-13 | 00:00:00 | 3,47 | 3,49 | 3,47 | 3,49 | 0 | 2004-10-14 | 00:00:00 | 3,72 | 3,72 | 3,46 | 3,46 | 0 | 2004-10-15 | 00:00:00 | 3,70 | 3,91 | 3,70 | 3,91 | 1.300 | 2004-10-18 | 00:00:00 | 3,70 | 3,71 | 3,70 | 3,71 | 300 | 2004-10-19 | 00:00:00 | 3,73 | 3,73 | 3,71 | 3,71 | 700 | 2004-10-20 | 00:00:00 | 3,75 | 3,75 | 3,74 | 3,74 | 200 | 2004-10-21 | 00:00:00 | 3,73 | 3,73 | 3,73 | 3,73 | 0 | 2004-10-22 | 00:00:00 | 4,00 | 4,00 | 3,73 | 3,73 | 0 | 2004-10-25 | 00:00:00 | 3,70 | 3,97 | 3,70 | 3,96 | 1.400 | 2004-10-26 | 00:00:00 | 3,90 | 3,90 | 3,74 | 3,74 | 0 | 2004-10-27 | 00:00:00 | 3,76 | 3,76 | 3,76 | 3,76 | 0 | 2004-10-28 | 00:00:00 | 3,79 | 4,00 | 3,79 | 4,00 | 800 | 2004-10-29 | 00:00:00 | 3,75 | 3,92 | 3,75 | 3,92 | 0 | 2004-11-01 | 00:00:00 | 4,20 | 4,20 | 3,91 | 3,91 | 0 | 2004-11-02 | 00:00:00 | 4,25 | 4,25 | 3,85 | 3,85 | 0 | 2004-11-03 | 00:00:00 | 4,25 | 4,30 | 3,82 | 4,30 | 200 | 2004-11-04 | 00:00:00 | 3,95 | 5,10 | 3,95 | 5,10 | 700 | 2004-11-05 | 00:00:00 | 4,15 | 4,15 | 4,15 | 4,15 | 500 | 2004-11-08 | 00:00:00 | 5,10 | 5,10 | 4,32 | 4,32 | 0 | 2004-11-09 | 00:00:00 | 5,10 | 5,10 | 4,22 | 4,22 | 0 | 2004-11-10 | 00:00:00 | 4,31 | 4,31 | 4,30 | 4,30 | 100 | 2004-11-11 | 00:00:00 | 5,10 | 5,10 | 4,11 | 4,11 | 0 | 2004-11-12 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 500 | 2004-11-15 | 00:00:00 | 4,55 | 4,55 | 4,22 | 4,30 | 300 | 2004-11-16 | 00:00:00 | 4,73 | 4,73 | 4,31 | 4,31 | 0 | 2004-11-17 | 00:00:00 | 4,35 | 4,35 | 4,11 | 4,11 | 300 | 2004-11-18 | 00:00:00 | 4,16 | 4,16 | 4,13 | 4,13 | 0 | 2004-11-19 | 00:00:00 | 4,54 | 4,54 | 4,14 | 4,14 | 0 | 2004-11-22 | 00:00:00 | 4,54 | 4,54 | 4,12 | 4,12 | 0 | 2004-11-23 | 00:00:00 | 4,11 | 4,11 | 4,11 | 4,11 | 0 | 2004-11-24 | 00:00:00 | 4,11 | 4,11 | 4,11 | 4,11 | 0 | 2004-11-25 | 00:00:00 | 4,13 | 4,13 | 4,13 | 4,13 | 0 | 2004-11-26 | 00:00:00 | 4,15 | 4,15 | 4,15 | 4,15 | 0 | 2004-11-29 | 00:00:00 | 4,50 | 4,50 | 4,21 | 4,21 | 0 | 2004-11-30 | 00:00:00 | 4,54 | 4,75 | 4,54 | 4,75 | 300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|