(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 | | 2016-05-19 | 00:00:00 | 17,31 | 17,49 | 17,00 | 17,28 | 9.465.200 | | 2016-05-20 | 00:00:00 | 17,41 | 18,10 | 17,31 | 18,01 | 15.146.600 | | 2016-05-23 | 00:00:00 | 18,02 | 18,67 | 17,94 | 18,41 | 17.500.800 | | 2016-05-24 | 00:00:00 | 18,53 | 18,73 | 18,00 | 18,09 | 9.317.300 | | 2016-05-25 | 00:00:00 | 18,15 | 18,35 | 18,09 | 18,28 | 8.227.200 | | 2016-05-26 | 00:00:00 | 18,44 | 18,48 | 18,02 | 18,06 | 5.849.700 | | 2016-05-27 | 00:00:00 | 18,10 | 18,28 | 18,01 | 18,13 | 4.981.400 | | 2016-05-31 | 00:00:00 | 18,23 | 18,30 | 17,72 | 17,99 | 10.990.000 | | 2016-06-01 | 00:00:00 | 17,94 | 18,20 | 17,73 | 17,87 | 9.324.200 | | 2016-06-02 | 00:00:00 | 17,88 | 18,48 | 17,87 | 18,33 | 8.918.200 | | 2016-06-03 | 00:00:00 | 19,00 | 19,43 | 18,70 | 19,09 | 10.761.300 | | 2016-06-06 | 00:00:00 | 19,02 | 19,22 | 18,83 | 19,05 | 6.135.000 | | 2016-06-07 | 00:00:00 | 19,15 | 19,57 | 19,06 | 19,42 | 5.331.100 | | 2016-06-08 | 00:00:00 | 19,53 | 19,59 | 19,30 | 19,53 | 4.058.300 | | 2016-06-09 | 00:00:00 | 19,46 | 19,46 | 19,00 | 19,31 | 4.494.200 | | 2016-06-10 | 00:00:00 | 18,82 | 19,04 | 18,56 | 18,92 | 4.414.700 | | 2016-06-13 | 00:00:00 | 18,92 | 19,13 | 18,77 | 18,91 | 4.806.800 | | 2016-06-14 | 00:00:00 | 18,82 | 19,21 | 18,69 | 19,01 | 5.042.400 | | 2016-06-15 | 00:00:00 | 19,08 | 19,79 | 19,05 | 19,33 | 5.389.000 | | 2016-06-16 | 00:00:00 | 19,15 | 19,39 | 18,93 | 19,34 | 4.648.600 | | 2016-06-17 | 00:00:00 | 19,39 | 20,43 | 19,38 | 20,13 | 10.576.700 | | 2016-06-20 | 00:00:00 | 20,37 | 21,04 | 20,34 | 20,72 | 14.453.000 | | 2016-06-21 | 00:00:00 | 20,70 | 20,70 | 20,24 | 20,55 | 5.651.900 | | 2016-06-22 | 00:00:00 | 20,70 | 20,98 | 20,58 | 20,61 | 4.132.700 | | 2016-06-23 | 00:00:00 | 20,88 | 21,07 | 20,78 | 20,93 | 4.459.000 | | 2016-06-24 | 00:00:00 | 20,12 | 20,58 | 20,10 | 20,40 | 8.369.000 | | 2016-06-27 | 00:00:00 | 20,25 | 20,29 | 19,33 | 20,07 | 7.652.400 | | 2016-06-28 | 00:00:00 | 20,21 | 20,99 | 20,16 | 20,74 | 6.279.500 | | 2016-06-29 | 00:00:00 | 20,84 | 21,24 | 20,78 | 21,00 | 5.788.100 | | 2016-06-30 | 00:00:00 | 21,09 | 21,22 | 20,59 | 21,22 | 5.672.200 | | 2016-07-01 | 00:00:00 | 20,97 | 21,48 | 20,95 | 21,40 | 5.508.000 | | 2016-07-05 | 00:00:00 | 21,30 | 21,42 | 20,73 | 21,27 | 6.896.200 | | 2016-07-06 | 00:00:00 | 21,22 | 21,85 | 21,00 | 21,79 | 11.635.600 | | 2016-07-07 | 00:00:00 | 21,75 | 21,89 | 21,27 | 21,63 | 11.098.300 | | 2016-07-08 | 00:00:00 | 22,76 | 23,21 | 22,61 | 22,70 | 13.353.900 | | 2016-07-11 | 00:00:00 | 22,93 | 23,20 | 22,68 | 22,90 | 7.751.300 | | 2016-07-12 | 00:00:00 | 23,19 | 23,43 | 23,01 | 23,37 | 4.234.600 | | 2016-07-13 | 00:00:00 | 23,35 | 23,38 | 22,86 | 23,28 | 6.088.400 | | 2016-07-14 | 00:00:00 | 23,49 | 23,54 | 23,14 | 23,21 | 4.070.600 | | 2016-07-15 | 00:00:00 | 23,32 | 23,51 | 23,21 | 23,26 | 4.170.100 | | 2016-07-18 | 00:00:00 | 23,36 | 23,93 | 23,26 | 23,88 | 5.509.900 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
