(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-18 | 00:00:00 | 23,36 | 23,93 | 23,26 | 23,88 | 5.509.900 | | 2016-07-19 | 00:00:00 | 23,78 | 24,08 | 23,78 | 23,95 | 6.217.700 | | 2016-07-20 | 00:00:00 | 24,09 | 24,30 | 23,87 | 24,22 | 3.381.600 | | 2016-07-21 | 00:00:00 | 24,27 | 24,49 | 24,16 | 24,23 | 4.495.000 | | 2016-07-22 | 00:00:00 | 24,24 | 24,36 | 23,92 | 24,34 | 4.473.800 | | 2016-07-25 | 00:00:00 | 24,91 | 25,30 | 24,79 | 25,13 | 10.436.400 | | 2016-07-26 | 00:00:00 | 25,23 | 25,94 | 25,23 | 25,76 | 7.326.900 | | 2016-07-27 | 00:00:00 | 25,80 | 25,95 | 25,22 | 25,58 | 6.944.800 | | 2016-07-28 | 00:00:00 | 25,60 | 25,63 | 24,84 | 25,23 | 7.145.000 | | 2016-07-29 | 00:00:00 | 25,25 | 25,80 | 25,01 | 25,79 | 6.682.200 | | 2016-08-01 | 00:00:00 | 25,59 | 25,70 | 25,23 | 25,56 | 6.969.300 | | 2016-08-02 | 00:00:00 | 25,56 | 25,56 | 24,17 | 24,21 | 8.810.700 | | 2016-08-03 | 00:00:00 | 23,86 | 25,10 | 22,95 | 25,01 | 8.843.700 | | 2016-08-04 | 00:00:00 | 25,05 | 25,47 | 25,00 | 25,20 | 8.973.800 | | 2016-08-05 | 00:00:00 | 25,30 | 25,82 | 25,24 | 25,64 | 4.820.600 | | 2016-08-08 | 00:00:00 | 25,68 | 25,87 | 25,56 | 25,62 | 3.811.200 | | 2016-08-09 | 00:00:00 | 25,15 | 25,20 | 23,79 | 24,01 | 11.324.000 | | 2016-08-10 | 00:00:00 | 24,13 | 24,56 | 23,97 | 24,03 | 5.873.600 | | 2016-08-11 | 00:00:00 | 24,68 | 25,16 | 24,62 | 24,98 | 6.866.600 | | 2016-08-12 | 00:00:00 | 25,03 | 25,28 | 24,86 | 24,99 | 5.647.600 | | 2016-08-15 | 00:00:00 | 25,16 | 25,55 | 25,03 | 25,39 | 4.661.000 | | 2016-08-16 | 00:00:00 | 25,30 | 25,41 | 25,04 | 25,14 | 4.454.400 | | 2016-08-17 | 00:00:00 | 24,90 | 25,51 | 24,89 | 25,46 | 5.131.000 | | 2016-08-18 | 00:00:00 | 25,65 | 26,00 | 25,31 | 25,88 | 9.550.700 | | 2016-08-19 | 00:00:00 | 25,90 | 26,94 | 25,70 | 26,89 | 17.693.000 | | 2016-08-22 | 00:00:00 | 26,80 | 27,19 | 26,63 | 26,86 | 7.512.700 | | 2016-08-23 | 00:00:00 | 27,00 | 27,19 | 26,81 | 26,99 | 4.889.400 | | 2016-08-24 | 00:00:00 | 26,85 | 27,03 | 26,61 | 26,63 | 4.492.000 | | 2016-08-25 | 00:00:00 | 26,63 | 26,72 | 26,23 | 26,39 | 5.549.200 | | 2016-08-26 | 00:00:00 | 26,50 | 26,78 | 26,29 | 26,48 | 3.427.300 | | 2016-08-29 | 00:00:00 | 26,43 | 26,65 | 26,30 | 26,48 | 3.679.300 | | 2016-08-30 | 00:00:00 | 26,48 | 26,48 | 25,30 | 25,34 | 6.841.500 | | 2016-08-31 | 00:00:00 | 25,40 | 25,44 | 24,64 | 24,87 | 7.374.500 | | 2016-09-01 | 00:00:00 | 25,00 | 25,02 | 24,35 | 24,55 | 7.000.500 | | 2016-09-02 | 00:00:00 | 24,00 | 24,35 | 23,60 | 23,92 | 7.166.100 | | 2016-09-06 | 00:00:00 | 23,96 | 23,96 | 23,34 | 23,43 | 7.730.900 | | 2016-09-07 | 00:00:00 | 23,24 | 23,91 | 23,24 | 23,79 | 6.435.100 | | 2016-09-08 | 00:00:00 | 23,64 | 23,90 | 23,60 | 23,72 | 4.244.100 | | 2016-09-09 | 00:00:00 | 23,60 | 23,64 | 23,32 | 23,35 | 4.200.100 | | 2016-09-12 | 00:00:00 | 23,23 | 23,95 | 23,10 | 23,84 | 4.906.900 | | 2016-09-13 | 00:00:00 | 23,60 | 23,80 | 23,05 | 23,05 | 6.545.700 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
