(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 29,17 | 29,17 | 28,65 | 28,72 | 4.044.300 | | 2016-03-24 | 00:00:00 | 28,73 | 28,80 | 28,23 | 28,76 | 4.743.100 | | 2016-03-28 | 00:00:00 | 28,94 | 29,33 | 28,86 | 29,03 | 3.329.500 | | 2016-03-29 | 00:00:00 | 29,08 | 29,59 | 28,88 | 29,51 | 4.447.600 | | 2016-03-30 | 00:00:00 | 29,71 | 29,91 | 29,47 | 29,66 | 4.837.400 | | 2016-03-31 | 00:00:00 | 29,78 | 30,00 | 29,33 | 29,40 | 5.392.800 | | 2016-04-01 | 00:00:00 | 29,24 | 29,62 | 29,03 | 29,46 | 4.930.700 | | 2016-04-04 | 00:00:00 | 29,69 | 30,10 | 29,35 | 29,52 | 6.045.100 | | 2016-04-05 | 00:00:00 | 29,35 | 29,45 | 28,68 | 28,69 | 5.398.600 | | 2016-04-06 | 00:00:00 | 28,76 | 29,10 | 28,44 | 28,86 | 4.525.500 | | 2016-04-07 | 00:00:00 | 28,61 | 28,86 | 27,60 | 27,68 | 9.225.800 | | 2016-04-08 | 00:00:00 | 27,68 | 27,68 | 23,51 | 23,85 | 33.005.700 | | 2016-04-11 | 00:00:00 | 24,00 | 24,55 | 23,53 | 23,98 | 10.988.100 | | 2016-04-12 | 00:00:00 | 23,94 | 23,99 | 23,24 | 23,58 | 9.255.200 | | 2016-04-13 | 00:00:00 | 23,74 | 24,06 | 23,68 | 23,93 | 4.806.200 | | 2016-04-14 | 00:00:00 | 23,72 | 23,89 | 23,47 | 23,71 | 3.942.700 | | 2016-04-15 | 00:00:00 | 23,74 | 24,04 | 23,58 | 23,91 | 4.910.300 | | 2016-04-18 | 00:00:00 | 23,77 | 23,94 | 23,40 | 23,88 | 3.623.900 | | 2016-04-19 | 00:00:00 | 24,00 | 24,11 | 23,67 | 23,96 | 5.019.600 | | 2016-04-20 | 00:00:00 | 24,03 | 24,38 | 23,94 | 24,06 | 4.339.600 | | 2016-04-21 | 00:00:00 | 24,16 | 24,27 | 23,75 | 23,83 | 3.139.000 | | 2016-04-22 | 00:00:00 | 23,77 | 24,04 | 23,75 | 23,96 | 2.773.200 | | 2016-04-25 | 00:00:00 | 23,82 | 23,91 | 23,27 | 23,41 | 3.463.000 | | 2016-04-26 | 00:00:00 | 23,46 | 23,88 | 23,16 | 23,87 | 3.774.800 | | 2016-04-27 | 00:00:00 | 23,53 | 24,02 | 23,25 | 23,97 | 3.464.700 | | 2016-04-28 | 00:00:00 | 23,85 | 23,91 | 23,48 | 23,53 | 3.879.000 | | 2016-04-29 | 00:00:00 | 23,53 | 23,53 | 23,00 | 23,18 | 3.820.300 | | 2016-05-02 | 00:00:00 | 23,10 | 23,21 | 22,70 | 22,98 | 6.286.100 | | 2016-05-03 | 00:00:00 | 22,85 | 22,89 | 22,42 | 22,63 | 6.004.800 | | 2016-05-04 | 00:00:00 | 22,48 | 22,90 | 22,44 | 22,74 | 4.845.900 | | 2016-05-05 | 00:00:00 | 22,46 | 22,50 | 21,69 | 21,87 | 7.819.500 | | 2016-05-06 | 00:00:00 | 21,73 | 21,78 | 21,11 | 21,67 | 9.917.100 | | 2016-05-09 | 00:00:00 | 21,70 | 22,14 | 21,70 | 21,81 | 4.959.300 | | 2016-05-10 | 00:00:00 | 19,49 | 19,66 | 18,98 | 19,30 | 30.905.300 | | 2016-05-11 | 00:00:00 | 19,12 | 19,43 | 18,55 | 18,58 | 10.056.400 | | 2016-05-12 | 00:00:00 | 18,12 | 18,58 | 17,63 | 17,86 | 14.305.600 | | 2016-05-13 | 00:00:00 | 17,61 | 18,30 | 17,34 | 17,62 | 10.094.700 | | 2016-05-16 | 00:00:00 | 17,57 | 17,88 | 17,48 | 17,55 | 9.468.300 | | 2016-05-17 | 00:00:00 | 17,57 | 17,70 | 17,24 | 17,33 | 6.743.800 | | 2016-05-18 | 00:00:00 | 17,18 | 17,25 | 17,00 | 17,09 | 6.164.500 | | 2016-05-19 | 00:00:00 | 17,31 | 17,49 | 17,00 | 17,28 | 9.465.200 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
