(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 23,09 | 24,20 | 23,04 | 23,89 | 5.627.200 | | 2016-01-27 | 00:00:00 | 23,75 | 24,29 | 23,46 | 23,76 | 4.131.600 | | 2016-01-28 | 00:00:00 | 24,12 | 24,21 | 23,75 | 24,01 | 3.256.800 | | 2016-01-29 | 00:00:00 | 24,26 | 24,81 | 24,06 | 24,72 | 5.793.400 | | 2016-02-01 | 00:00:00 | 24,49 | 24,86 | 24,15 | 24,74 | 5.387.500 | | 2016-02-02 | 00:00:00 | 24,50 | 25,06 | 24,05 | 24,29 | 5.896.300 | | 2016-02-03 | 00:00:00 | 24,48 | 24,69 | 23,79 | 24,45 | 5.939.300 | | 2016-02-04 | 00:00:00 | 23,87 | 24,43 | 23,67 | 23,90 | 7.339.500 | | 2016-02-05 | 00:00:00 | 23,82 | 24,03 | 23,13 | 23,77 | 6.155.200 | | 2016-02-08 | 00:00:00 | 23,39 | 24,08 | 23,33 | 23,99 | 8.410.300 | | 2016-02-09 | 00:00:00 | 23,87 | 24,76 | 23,07 | 23,27 | 8.751.100 | | 2016-02-10 | 00:00:00 | 23,52 | 23,60 | 22,40 | 22,55 | 8.437.100 | | 2016-02-11 | 00:00:00 | 22,23 | 22,78 | 22,03 | 22,43 | 5.059.300 | | 2016-02-12 | 00:00:00 | 22,68 | 23,77 | 22,58 | 23,73 | 3.906.800 | | 2016-02-16 | 00:00:00 | 24,02 | 24,54 | 23,40 | 24,52 | 6.157.700 | | 2016-02-17 | 00:00:00 | 24,70 | 25,75 | 24,66 | 25,45 | 6.073.700 | | 2016-02-18 | 00:00:00 | 25,53 | 26,19 | 25,01 | 26,18 | 5.541.800 | | 2016-02-19 | 00:00:00 | 25,75 | 26,45 | 25,16 | 26,24 | 6.608.500 | | 2016-02-22 | 00:00:00 | 26,46 | 27,27 | 26,37 | 27,06 | 5.614.300 | | 2016-02-23 | 00:00:00 | 27,02 | 27,52 | 26,81 | 27,26 | 4.382.800 | | 2016-02-24 | 00:00:00 | 26,90 | 27,51 | 26,33 | 27,28 | 9.698.100 | | 2016-02-25 | 00:00:00 | 27,18 | 27,69 | 26,64 | 27,60 | 8.155.700 | | 2016-02-26 | 00:00:00 | 27,10 | 27,94 | 26,20 | 27,23 | 9.831.800 | | 2016-02-29 | 00:00:00 | 27,31 | 27,91 | 27,15 | 27,65 | 6.365.500 | | 2016-03-01 | 00:00:00 | 27,71 | 28,25 | 27,70 | 28,16 | 5.576.200 | | 2016-03-02 | 00:00:00 | 28,20 | 28,37 | 27,93 | 28,37 | 4.121.500 | | 2016-03-03 | 00:00:00 | 28,29 | 28,58 | 27,99 | 28,54 | 4.729.200 | | 2016-03-04 | 00:00:00 | 28,59 | 29,94 | 28,55 | 29,29 | 8.498.200 | | 2016-03-07 | 00:00:00 | 28,98 | 30,17 | 28,95 | 29,44 | 7.219.500 | | 2016-03-08 | 00:00:00 | 29,78 | 30,31 | 29,59 | 29,68 | 10.313.100 | | 2016-03-09 | 00:00:00 | 29,89 | 30,09 | 29,49 | 29,70 | 4.250.300 | | 2016-03-10 | 00:00:00 | 29,92 | 30,25 | 29,14 | 29,59 | 6.023.700 | | 2016-03-11 | 00:00:00 | 30,04 | 30,23 | 29,65 | 30,17 | 4.674.500 | | 2016-03-14 | 00:00:00 | 30,03 | 30,39 | 29,94 | 30,18 | 2.930.500 | | 2016-03-15 | 00:00:00 | 30,07 | 30,17 | 29,06 | 29,71 | 7.417.400 | | 2016-03-16 | 00:00:00 | 28,75 | 29,36 | 28,65 | 29,28 | 5.982.800 | | 2016-03-17 | 00:00:00 | 29,34 | 29,96 | 29,24 | 29,90 | 4.222.500 | | 2016-03-18 | 00:00:00 | 30,04 | 30,49 | 29,94 | 30,39 | 9.161.300 | | 2016-03-21 | 00:00:00 | 30,32 | 30,39 | 29,68 | 29,83 | 3.285.800 | | 2016-03-22 | 00:00:00 | 29,82 | 29,92 | 29,04 | 29,08 | 6.687.700 | | 2016-03-23 | 00:00:00 | 29,17 | 29,17 | 28,65 | 28,72 | 4.044.300 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
