(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 27,28 | 27,58 | 26,15 | 26,48 | 7.194.400 | | 2016-11-09 | 00:00:00 | 26,11 | 27,50 | 25,97 | 27,41 | 6.148.900 | | 2016-11-10 | 00:00:00 | 27,73 | 29,13 | 27,73 | 28,58 | 8.631.400 | | 2016-11-11 | 00:00:00 | 28,35 | 29,14 | 28,18 | 29,07 | 5.940.900 | | 2016-11-14 | 00:00:00 | 29,33 | 30,50 | 29,28 | 30,10 | 7.200.500 | | 2016-11-15 | 00:00:00 | 29,96 | 30,13 | 29,27 | 29,84 | 3.484.500 | | 2016-11-16 | 00:00:00 | 29,10 | 30,50 | 29,10 | 30,43 | 4.974.700 | | 2016-11-17 | 00:00:00 | 30,43 | 30,74 | 30,05 | 30,71 | 5.134.600 | | 2016-11-18 | 00:00:00 | 28,25 | 28,38 | 25,31 | 25,61 | 31.588.900 | | 2016-11-21 | 00:00:00 | 25,67 | 26,36 | 24,92 | 24,99 | 11.753.300 | | 2016-11-22 | 00:00:00 | 25,23 | 26,08 | 25,17 | 25,87 | 9.528.700 | | 2016-11-23 | 00:00:00 | 25,41 | 26,40 | 25,33 | 26,18 | 5.864.200 | | 2016-11-25 | 00:00:00 | 26,39 | 26,46 | 25,49 | 25,57 | 2.593.800 | | 2016-11-28 | 00:00:00 | 25,64 | 25,77 | 25,37 | 25,48 | 8.749.400 | | 2016-11-29 | 00:00:00 | 25,57 | 25,75 | 25,15 | 25,24 | 5.842.300 | | 2016-11-30 | 00:00:00 | 25,10 | 25,66 | 24,80 | 24,97 | 6.866.500 | | 2016-12-01 | 00:00:00 | 24,86 | 25,76 | 24,82 | 25,05 | 6.565.300 | | 2016-12-02 | 00:00:00 | 24,42 | 24,92 | 24,01 | 24,30 | 7.680.100 | | 2016-12-05 | 00:00:00 | 24,39 | 25,38 | 24,34 | 24,95 | 7.177.700 | | 2016-12-06 | 00:00:00 | 25,10 | 25,32 | 24,89 | 25,27 | 4.758.000 | | 2016-12-07 | 00:00:00 | 25,25 | 26,50 | 25,20 | 26,50 | 6.430.100 | | 2016-12-08 | 00:00:00 | 26,50 | 26,75 | 25,94 | 26,48 | 8.038.200 | | 2016-12-09 | 00:00:00 | 26,45 | 26,61 | 25,72 | 25,94 | 5.889.500 | | 2016-12-12 | 00:00:00 | 25,92 | 26,26 | 25,59 | 25,86 | 4.190.300 | | 2016-12-13 | 00:00:00 | 25,94 | 26,03 | 25,37 | 25,49 | 5.669.200 | | 2016-12-14 | 00:00:00 | 25,55 | 25,90 | 25,33 | 25,39 | 4.282.800 | | 2016-12-15 | 00:00:00 | 25,40 | 25,75 | 25,30 | 25,57 | 4.378.400 | | 2016-12-16 | 00:00:00 | 25,52 | 25,54 | 23,79 | 23,91 | 8.514.800 | | 2016-12-19 | 00:00:00 | 24,04 | 24,33 | 23,77 | 23,93 | 5.345.800 | | 2016-12-20 | 00:00:00 | 24,08 | 24,55 | 24,04 | 24,14 | 4.129.800 | | 2016-12-21 | 00:00:00 | 24,12 | 24,31 | 23,66 | 23,75 | 3.329.700 | | 2016-12-22 | 00:00:00 | 23,67 | 23,73 | 22,32 | 22,48 | 6.916.300 | | 2016-12-23 | 00:00:00 | 22,63 | 23,22 | 22,51 | 22,58 | 4.462.800 | | 2016-12-27 | 00:00:00 | 22,71 | 23,10 | 22,62 | 22,72 | 2.577.600 | | 2016-12-28 | 00:00:00 | 22,69 | 22,88 | 22,43 | 22,70 | 2.677.300 | | 2016-12-29 | 00:00:00 | 22,77 | 23,00 | 22,55 | 22,73 | 3.807.900 | | 2016-12-30 | 00:00:00 | 22,43 | 22,77 | 22,25 | 22,44 | 4.749.000 | | 2017-01-03 | 00:00:00 | 22,72 | 23,58 | 22,69 | 23,48 | 9.129.900 | | 2017-01-04 | 00:00:00 | 24,41 | 24,93 | 24,16 | 24,20 | 9.885.100 | | 2017-01-05 | 00:00:00 | 22,97 | 23,80 | 22,75 | 23,25 | 13.312.700 | | 2017-01-06 | 00:00:00 | 24,33 | 24,46 | 23,16 | 23,34 | 16.249.600 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
