(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 27,87 | 28,35 | 27,51 | 28,05 | 4.780.100 | | 2015-11-27 | 00:00:00 | 28,15 | 28,19 | 27,30 | 27,36 | 4.204.100 | | 2015-11-30 | 00:00:00 | 27,40 | 27,52 | 26,50 | 26,73 | 6.261.400 | | 2015-12-01 | 00:00:00 | 26,73 | 27,00 | 26,43 | 26,68 | 5.090.400 | | 2015-12-02 | 00:00:00 | 26,63 | 26,93 | 26,20 | 26,23 | 5.038.200 | | 2015-12-03 | 00:00:00 | 26,37 | 26,41 | 25,49 | 26,11 | 8.732.600 | | 2015-12-04 | 00:00:00 | 25,25 | 26,49 | 25,25 | 26,20 | 7.876.200 | | 2015-12-07 | 00:00:00 | 26,14 | 26,49 | 25,68 | 26,29 | 5.648.200 | | 2015-12-08 | 00:00:00 | 26,07 | 26,62 | 25,97 | 26,49 | 6.080.300 | | 2015-12-09 | 00:00:00 | 26,31 | 27,31 | 26,28 | 26,51 | 6.793.900 | | 2015-12-10 | 00:00:00 | 26,77 | 27,05 | 26,38 | 26,44 | 4.505.700 | | 2015-12-11 | 00:00:00 | 26,14 | 26,24 | 25,90 | 26,06 | 4.978.000 | | 2015-12-14 | 00:00:00 | 26,20 | 26,78 | 25,53 | 25,73 | 6.086.400 | | 2015-12-15 | 00:00:00 | 25,97 | 26,29 | 25,71 | 25,76 | 4.646.900 | | 2015-12-16 | 00:00:00 | 25,99 | 26,36 | 25,89 | 26,30 | 4.213.300 | | 2015-12-17 | 00:00:00 | 26,47 | 26,59 | 25,19 | 25,20 | 6.483.400 | | 2015-12-18 | 00:00:00 | 25,11 | 25,11 | 24,55 | 24,95 | 12.162.500 | | 2015-12-21 | 00:00:00 | 25,06 | 25,29 | 24,59 | 24,77 | 5.119.500 | | 2015-12-22 | 00:00:00 | 24,89 | 25,81 | 24,78 | 25,58 | 5.416.300 | | 2015-12-23 | 00:00:00 | 25,89 | 25,91 | 25,20 | 25,72 | 3.241.900 | | 2015-12-24 | 00:00:00 | 25,67 | 25,74 | 25,30 | 25,36 | 1.417.500 | | 2015-12-28 | 00:00:00 | 25,25 | 25,38 | 24,89 | 25,10 | 3.331.400 | | 2015-12-29 | 00:00:00 | 25,33 | 25,87 | 25,24 | 25,63 | 3.404.500 | | 2015-12-30 | 00:00:00 | 25,62 | 25,83 | 25,19 | 25,24 | 3.291.300 | | 2015-12-31 | 00:00:00 | 25,18 | 25,21 | 24,70 | 24,70 | 3.430.600 | | 2016-01-04 | 00:00:00 | 24,12 | 25,61 | 23,86 | 25,51 | 10.006.800 | | 2016-01-05 | 00:00:00 | 25,55 | 26,43 | 25,43 | 26,28 | 11.496.400 | | 2016-01-06 | 00:00:00 | 25,91 | 26,28 | 25,07 | 25,29 | 6.891.000 | | 2016-01-07 | 00:00:00 | 24,85 | 26,80 | 24,81 | 26,74 | 11.388.300 | | 2016-01-08 | 00:00:00 | 25,04 | 25,29 | 22,63 | 22,91 | 17.608.000 | | 2016-01-11 | 00:00:00 | 23,01 | 23,04 | 22,35 | 22,68 | 10.141.000 | | 2016-01-12 | 00:00:00 | 22,85 | 23,22 | 22,37 | 22,85 | 6.077.400 | | 2016-01-13 | 00:00:00 | 22,96 | 23,21 | 22,44 | 22,48 | 5.343.400 | | 2016-01-14 | 00:00:00 | 22,46 | 23,63 | 22,26 | 23,22 | 7.369.200 | | 2016-01-15 | 00:00:00 | 22,62 | 23,71 | 22,62 | 23,26 | 7.891.700 | | 2016-01-19 | 00:00:00 | 23,10 | 23,35 | 22,38 | 22,70 | 5.335.200 | | 2016-01-20 | 00:00:00 | 22,36 | 22,79 | 21,57 | 22,45 | 5.888.000 | | 2016-01-21 | 00:00:00 | 22,61 | 23,23 | 22,47 | 23,00 | 5.451.800 | | 2016-01-22 | 00:00:00 | 23,34 | 23,70 | 23,00 | 23,66 | 5.133.500 | | 2016-01-25 | 00:00:00 | 23,77 | 24,09 | 22,94 | 23,06 | 6.181.200 | | 2016-01-26 | 00:00:00 | 23,09 | 24,20 | 23,04 | 23,89 | 5.627.200 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
