(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 | | 2016-09-13 | 00:00:00 | 23,60 | 23,80 | 23,05 | 23,05 | 6.545.700 | | 2016-09-14 | 00:00:00 | 23,09 | 23,32 | 22,95 | 23,05 | 4.115.500 | | 2016-09-15 | 00:00:00 | 22,95 | 23,59 | 22,81 | 23,57 | 4.398.200 | | 2016-09-16 | 00:00:00 | 23,46 | 23,67 | 23,26 | 23,37 | 5.005.400 | | 2016-09-19 | 00:00:00 | 23,47 | 23,64 | 23,18 | 23,18 | 2.967.500 | | 2016-09-20 | 00:00:00 | 22,95 | 23,04 | 22,49 | 22,59 | 7.090.400 | | 2016-09-21 | 00:00:00 | 22,67 | 22,74 | 22,18 | 22,48 | 7.539.800 | | 2016-09-22 | 00:00:00 | 22,61 | 22,74 | 22,28 | 22,58 | 5.437.900 | | 2016-09-23 | 00:00:00 | 22,55 | 22,95 | 22,55 | 22,62 | 3.653.400 | | 2016-09-26 | 00:00:00 | 22,56 | 22,59 | 22,19 | 22,23 | 3.819.400 | | 2016-09-27 | 00:00:00 | 22,31 | 22,44 | 22,01 | 22,29 | 4.656.000 | | 2016-09-28 | 00:00:00 | 22,33 | 22,39 | 21,85 | 22,06 | 4.011.100 | | 2016-09-29 | 00:00:00 | 22,08 | 22,22 | 21,70 | 21,70 | 3.635.000 | | 2016-09-30 | 00:00:00 | 21,87 | 22,36 | 21,78 | 22,24 | 4.231.600 | | 2016-10-03 | 00:00:00 | 21,89 | 22,05 | 21,57 | 21,82 | 5.379.800 | | 2016-10-04 | 00:00:00 | 21,84 | 21,98 | 21,67 | 21,78 | 3.369.600 | | 2016-10-05 | 00:00:00 | 21,82 | 22,62 | 21,82 | 22,53 | 5.621.400 | | 2016-10-06 | 00:00:00 | 22,42 | 22,89 | 22,16 | 22,78 | 7.487.600 | | 2016-10-07 | 00:00:00 | 24,26 | 26,67 | 24,25 | 26,25 | 31.556.000 | | 2016-10-10 | 00:00:00 | 26,40 | 26,87 | 26,30 | 26,42 | 8.615.500 | | 2016-10-11 | 00:00:00 | 26,34 | 26,77 | 26,26 | 26,56 | 4.475.400 | | 2016-10-12 | 00:00:00 | 26,56 | 26,94 | 26,34 | 26,85 | 4.852.100 | | 2016-10-13 | 00:00:00 | 26,68 | 26,69 | 26,19 | 26,54 | 3.406.300 | | 2016-10-14 | 00:00:00 | 26,54 | 26,77 | 26,35 | 26,45 | 2.757.700 | | 2016-10-17 | 00:00:00 | 26,40 | 26,64 | 26,10 | 26,16 | 3.697.100 | | 2016-10-18 | 00:00:00 | 26,37 | 26,37 | 25,74 | 25,91 | 5.766.000 | | 2016-10-19 | 00:00:00 | 25,99 | 26,56 | 25,79 | 26,51 | 4.311.800 | | 2016-10-20 | 00:00:00 | 26,44 | 26,69 | 26,36 | 26,48 | 2.152.700 | | 2016-10-21 | 00:00:00 | 26,21 | 26,43 | 26,06 | 26,41 | 2.263.100 | | 2016-10-24 | 00:00:00 | 26,48 | 26,82 | 26,32 | 26,55 | 2.538.400 | | 2016-10-25 | 00:00:00 | 26,13 | 26,61 | 25,92 | 26,61 | 2.751.200 | | 2016-10-26 | 00:00:00 | 26,43 | 27,34 | 26,43 | 27,00 | 4.986.300 | | 2016-10-27 | 00:00:00 | 27,10 | 27,19 | 26,52 | 26,62 | 3.035.900 | | 2016-10-28 | 00:00:00 | 26,58 | 27,34 | 26,58 | 27,18 | 4.327.700 | | 2016-10-31 | 00:00:00 | 27,27 | 27,61 | 27,23 | 27,59 | 5.955.000 | | 2016-11-01 | 00:00:00 | 27,06 | 27,61 | 26,65 | 26,84 | 6.180.400 | | 2016-11-02 | 00:00:00 | 26,64 | 27,09 | 26,60 | 26,91 | 4.301.300 | | 2016-11-03 | 00:00:00 | 26,30 | 26,52 | 25,48 | 25,63 | 7.476.300 | | 2016-11-04 | 00:00:00 | 25,77 | 26,24 | 25,69 | 25,76 | 4.679.900 | | 2016-11-07 | 00:00:00 | 26,19 | 27,01 | 26,19 | 26,97 | 6.762.800 | | 2016-11-08 | 00:00:00 | 27,28 | 27,58 | 26,15 | 26,48 | 7.194.400 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
