(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-30 | 00:00:00 | 4,54 | 4,75 | 4,54 | 4,75 | 300 | | 2004-12-01 | 00:00:00 | 4,31 | 4,31 | 4,30 | 4,30 | 100 | | 2004-12-02 | 00:00:00 | 4,74 | 4,74 | 4,74 | 4,74 | 200 | | 2004-12-03 | 00:00:00 | 4,73 | 4,73 | 4,41 | 4,41 | 0 | | 2004-12-06 | 00:00:00 | 4,37 | 4,37 | 4,37 | 4,37 | 0 | | 2004-12-07 | 00:00:00 | 4,74 | 4,74 | 4,74 | 4,74 | 0 | | 2004-12-08 | 00:00:00 | 4,74 | 4,74 | 4,37 | 4,37 | 0 | | 2004-12-09 | 00:00:00 | 4,74 | 4,74 | 4,37 | 4,37 | 0 | | 2004-12-10 | 00:00:00 | 4,37 | 4,37 | 4,37 | 4,37 | 0 | | 2004-12-13 | 00:00:00 | 4,74 | 4,74 | 4,40 | 4,40 | 0 | | 2004-12-14 | 00:00:00 | 4,38 | 4,38 | 4,38 | 4,38 | 100 | | 2004-12-15 | 00:00:00 | 4,74 | 4,74 | 4,38 | 4,38 | 0 | | 2004-12-16 | 00:00:00 | 4,39 | 4,74 | 4,39 | 4,45 | 800 | | 2004-12-17 | 00:00:00 | 4,74 | 4,74 | 4,40 | 4,40 | 0 | | 2004-12-20 | 00:00:00 | 4,39 | 4,39 | 4,39 | 4,39 | 0 | | 2004-12-21 | 00:00:00 | 4,40 | 4,40 | 4,39 | 4,39 | 0 | | 2004-12-22 | 00:00:00 | 4,40 | 4,74 | 4,40 | 4,74 | 300 | | 2004-12-23 | 00:00:00 | 4,15 | 4,15 | 4,15 | 4,15 | 0 | | 2004-12-24 | 00:00:00 | 4,75 | 4,75 | 4,22 | 4,22 | 0 | | 2004-12-27 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 0 | | 2004-12-28 | 00:00:00 | 4,16 | 4,17 | 4,16 | 4,17 | 100 | | 2004-12-29 | 00:00:00 | 4,17 | 4,17 | 4,17 | 4,17 | 0 | | 2004-12-30 | 00:00:00 | 4,74 | 4,74 | 4,25 | 4,25 | 0 | | 2004-12-31 | 00:00:00 | 4,24 | 4,24 | 4,24 | 4,24 | 0 | | 2005-01-03 | 00:00:00 | 4,66 | 4,66 | 4,66 | 4,66 | 100 | | 2005-01-04 | 00:00:00 | 4,25 | 4,74 | 4,25 | 4,25 | 0 | | 2005-01-05 | 00:00:00 | 4,74 | 4,75 | 4,74 | 4,75 | 300 | | 2005-01-06 | 00:00:00 | 4,75 | 5,04 | 4,31 | 5,04 | 1.400 | | 2005-01-07 | 00:00:00 | 5,04 | 5,04 | 5,04 | 5,04 | 0 | | 2005-01-10 | 00:00:00 | 4,44 | 5,00 | 4,44 | 5,00 | 300 | | 2005-01-11 | 00:00:00 | 4,50 | 4,50 | 4,50 | 4,50 | 200 | | 2005-01-12 | 00:00:00 | 5,00 | 5,00 | 4,53 | 4,53 | 0 | | 2005-01-13 | 00:00:00 | 5,00 | 5,00 | 4,52 | 4,52 | 0 | | 2005-01-14 | 00:00:00 | 4,50 | 4,50 | 4,50 | 4,50 | 200 | | 2005-01-17 | 00:00:00 | 4,51 | 4,51 | 4,51 | 4,51 | 0 | | 2005-01-18 | 00:00:00 | 4,52 | 4,52 | 4,52 | 4,52 | 0 | | 2005-01-19 | 00:00:00 | 4,58 | 4,58 | 4,58 | 4,58 | 0 | | 2005-01-20 | 00:00:00 | 4,53 | 4,53 | 4,51 | 4,51 | 0 | | 2005-01-21 | 00:00:00 | 4,51 | 4,52 | 4,51 | 4,51 | 600 | | 2005-01-24 | 00:00:00 | 4,96 | 4,96 | 4,51 | 4,90 | 300 | | 2005-01-25 | 00:00:00 | 4,52 | 4,96 | 4,52 | 4,96 | 400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
