(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-10 | 00:00:00 | 3,50 | 3,50 | 3,23 | 3,23 | 0 | | 2004-08-11 | 00:00:00 | 3,23 | 3,23 | 3,22 | 3,22 | 0 | | 2004-08-12 | 00:00:00 | 3,50 | 3,50 | 3,22 | 3,22 | 0 | | 2004-08-13 | 00:00:00 | 3,23 | 3,23 | 3,22 | 3,22 | 100 | | 2004-08-16 | 00:00:00 | 3,21 | 3,21 | 3,20 | 3,20 | 300 | | 2004-08-17 | 00:00:00 | 3,50 | 3,50 | 3,21 | 3,21 | 0 | | 2004-08-18 | 00:00:00 | 3,50 | 3,50 | 3,21 | 3,21 | 0 | | 2004-08-19 | 00:00:00 | 3,49 | 3,49 | 3,12 | 3,12 | 0 | | 2004-08-20 | 00:00:00 | 3,10 | 3,11 | 3,10 | 3,11 | 0 | | 2004-08-23 | 00:00:00 | 3,49 | 3,49 | 3,11 | 3,11 | 0 | | 2004-08-24 | 00:00:00 | 3,49 | 3,49 | 3,18 | 3,18 | 0 | | 2004-08-25 | 00:00:00 | 3,49 | 3,49 | 3,14 | 3,14 | 0 | | 2004-08-26 | 00:00:00 | 3,49 | 3,49 | 3,16 | 3,16 | 0 | | 2004-08-27 | 00:00:00 | 3,49 | 3,49 | 3,16 | 3,16 | 0 | | 2004-08-30 | 00:00:00 | 3,49 | 3,49 | 3,12 | 3,12 | 0 | | 2004-08-31 | 00:00:00 | 3,49 | 3,49 | 3,12 | 3,12 | 0 | | 2004-09-01 | 00:00:00 | 3,49 | 3,49 | 3,12 | 3,12 | 0 | | 2004-09-02 | 00:00:00 | 3,49 | 3,49 | 3,12 | 3,12 | 0 | | 2004-09-03 | 00:00:00 | 3,49 | 3,49 | 3,12 | 3,12 | 0 | | 2004-09-06 | 00:00:00 | 3,49 | 3,49 | 3,12 | 3,12 | 0 | | 2004-09-07 | 00:00:00 | 3,49 | 3,49 | 3,12 | 3,12 | 0 | | 2004-09-08 | 00:00:00 | 3,11 | 3,49 | 3,11 | 3,49 | 100 | | 2004-09-09 | 00:00:00 | 3,50 | 3,50 | 3,20 | 3,20 | 0 | | 2004-09-10 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 400 | | 2004-09-13 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2004-09-14 | 00:00:00 | 3,50 | 3,50 | 3,25 | 3,25 | 0 | | 2004-09-15 | 00:00:00 | 3,50 | 3,50 | 3,22 | 3,22 | 0 | | 2004-09-16 | 00:00:00 | 3,25 | 3,25 | 3,20 | 3,20 | 0 | | 2004-09-17 | 00:00:00 | 3,21 | 3,88 | 3,21 | 3,88 | 400 | | 2004-09-20 | 00:00:00 | 3,87 | 3,87 | 3,28 | 3,28 | 0 | | 2004-09-21 | 00:00:00 | 3,87 | 3,87 | 3,30 | 3,30 | 0 | | 2004-09-22 | 00:00:00 | 3,87 | 3,87 | 3,87 | 3,87 | 400 | | 2004-09-23 | 00:00:00 | 3,35 | 3,35 | 3,35 | 3,35 | 400 | | 2004-09-24 | 00:00:00 | 3,38 | 3,38 | 3,38 | 3,38 | 0 | | 2004-09-27 | 00:00:00 | 3,71 | 3,71 | 3,39 | 3,39 | 0 | | 2004-09-28 | 00:00:00 | 3,38 | 3,80 | 3,38 | 3,80 | 1.000 | | 2004-09-29 | 00:00:00 | 3,43 | 3,43 | 3,43 | 3,43 | 400 | | 2004-09-30 | 00:00:00 | 3,81 | 3,81 | 3,45 | 3,45 | 0 | | 2004-10-01 | 00:00:00 | 3,46 | 3,46 | 3,43 | 3,43 | 0 | | 2004-10-04 | 00:00:00 | 3,77 | 3,77 | 3,43 | 3,43 | 0 | | 2004-10-05 | 00:00:00 | 3,49 | 3,49 | 3,49 | 3,49 | 400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
