(Login BolsaPT & Canal Forex) |
|
 Gap - [Ticker: GPS] |     | | Última Trade | 26,005 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,015 (+0,058%) | Capitalização Bolsista | 0 | | Bid / Ask | 26,010 x 1.800 - 26,020 x 1.400 | EPS | 0,00 | | Abertura | 26,110 | PER | 0,00% | | Máximo | 26,315 | Pagamento Dividendo | | | Mínimo | 25,720 | Data Ex-Dividendo | | | Fecho Anterior | 25,990 | Yield | | | Volume | 2.814.304 | 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 GPS de 2000-01-01 a 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 31,51 | 32,00 | 29,81 | 32,00 | 10.145.200 | | 2001-06-08 | 00:00:00 | 31,85 | 31,88 | 31,30 | 31,38 | 3.095.000 | | 2001-06-11 | 00:00:00 | 31,20 | 31,75 | 30,56 | 30,78 | 4.266.700 | | 2001-06-12 | 00:00:00 | 30,75 | 31,69 | 30,20 | 31,52 | 3.092.700 | | 2001-06-13 | 00:00:00 | 31,52 | 31,65 | 31,12 | 31,25 | 2.813.500 | | 2001-06-14 | 00:00:00 | 31,25 | 31,70 | 30,47 | 30,76 | 1.686.900 | | 2001-06-15 | 00:00:00 | 30,45 | 31,25 | 30,10 | 30,45 | 4.015.500 | | 2001-06-18 | 00:00:00 | 30,85 | 32,10 | 30,85 | 31,65 | 2.737.300 | | 2001-06-19 | 00:00:00 | 32,30 | 32,38 | 31,12 | 31,53 | 2.015.100 | | 2001-06-20 | 00:00:00 | 31,55 | 32,64 | 31,24 | 32,63 | 2.479.700 | | 2001-06-21 | 00:00:00 | 32,59 | 34,00 | 32,50 | 33,54 | 4.293.100 | | 2001-06-22 | 00:00:00 | 31,60 | 32,09 | 30,50 | 32,03 | 6.272.700 | | 2001-06-25 | 00:00:00 | 31,60 | 31,65 | 30,80 | 30,84 | 3.467.400 | | 2001-06-26 | 00:00:00 | 30,59 | 30,60 | 29,00 | 29,19 | 5.790.600 | | 2001-06-27 | 00:00:00 | 29,30 | 29,98 | 29,10 | 29,14 | 2.504.300 | | 2001-06-28 | 00:00:00 | 29,50 | 30,39 | 29,46 | 29,70 | 4.292.900 | | 2001-06-29 | 00:00:00 | 29,70 | 29,95 | 29,00 | 29,00 | 3.097.900 | | 2001-07-02 | 00:00:00 | 29,21 | 29,40 | 28,52 | 28,69 | 3.704.600 | | 2001-07-03 | 00:00:00 | 28,90 | 28,90 | 28,12 | 28,61 | 1.946.900 | | 2001-07-05 | 00:00:00 | 28,00 | 28,10 | 27,66 | 27,80 | 3.097.600 | | 2001-07-06 | 00:00:00 | 27,55 | 27,55 | 26,45 | 26,50 | 4.467.800 | | 2001-07-09 | 00:00:00 | 26,51 | 26,91 | 26,00 | 26,10 | 4.393.400 | | 2001-07-10 | 00:00:00 | 26,50 | 26,50 | 25,47 | 25,55 | 3.441.100 | | 2001-07-11 | 00:00:00 | 25,70 | 26,30 | 25,38 | 25,90 | 4.914.100 | | 2001-07-12 | 00:00:00 | 26,30 | 28,20 | 26,10 | 27,76 | 3.823.900 | | 2001-07-13 | 00:00:00 | 27,70 | 29,60 | 27,60 | 29,06 | 5.579.400 | | 2001-07-16 | 00:00:00 | 28,86 | 29,09 | 28,40 | 28,82 | 2.638.100 | | 2001-07-17 | 00:00:00 | 28,62 | 29,75 | 28,55 | 29,37 | 3.273.600 | | 2001-07-18 | 00:00:00 | 29,11 | 30,35 | 29,11 | 30,01 | 3.590.300 | | 2001-07-19 | 00:00:00 | 30,35 | 30,59 | 29,77 | 29,87 | 2.196.000 | | 2001-07-20 | 00:00:00 | 29,90 | 30,68 | 29,80 | 30,25 | 2.051.800 | | 2001-07-23 | 00:00:00 | 30,25 | 30,47 | 29,40 | 29,66 | 2.854.400 | | 2001-07-24 | 00:00:00 | 29,66 | 29,66 | 27,90 | 28,75 | 5.188.600 | | 2001-07-25 | 00:00:00 | 28,60 | 28,70 | 27,62 | 27,99 | 3.472.600 | | 2001-07-26 | 00:00:00 | 28,00 | 28,09 | 26,70 | 26,76 | 7.812.100 | | 2001-07-27 | 00:00:00 | 27,10 | 27,64 | 26,91 | 27,21 | 5.762.600 | | 2001-07-30 | 00:00:00 | 27,25 | 27,42 | 26,45 | 27,31 | 3.147.100 | | 2001-07-31 | 00:00:00 | 27,56 | 28,72 | 27,00 | 27,31 | 4.461.800 | | 2001-08-01 | 00:00:00 | 27,87 | 28,79 | 27,30 | 27,60 | 5.405.100 | | 2001-08-02 | 00:00:00 | 28,00 | 28,08 | 27,51 | 27,75 | 3.377.700 | | 2001-08-03 | 00:00:00 | 27,75 | 27,80 | 27,22 | 27,39 | 2.756.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
