(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 | | 2017-01-06 | 00:00:00 | 24,33 | 24,46 | 23,16 | 23,34 | 16.249.600 | | 2017-01-09 | 00:00:00 | 23,43 | 24,03 | 23,20 | 23,84 | 7.200.400 | | 2017-01-10 | 00:00:00 | 23,77 | 24,14 | 23,70 | 23,91 | 5.844.200 | | 2017-01-11 | 00:00:00 | 24,20 | 24,33 | 23,26 | 23,70 | 4.011.100 | | 2017-01-12 | 00:00:00 | 23,70 | 24,17 | 23,54 | 24,00 | 6.552.800 | | 2017-01-13 | 00:00:00 | 24,05 | 24,21 | 23,58 | 23,66 | 4.734.000 | | 2017-01-17 | 00:00:00 | 23,87 | 24,79 | 23,78 | 24,15 | 7.251.200 | | 2017-01-18 | 00:00:00 | 24,09 | 24,15 | 23,46 | 23,97 | 4.772.300 | | 2017-01-19 | 00:00:00 | 24,05 | 24,25 | 23,78 | 23,87 | 4.116.500 | | 2017-01-20 | 00:00:00 | 24,10 | 24,30 | 23,99 | 24,20 | 3.890.600 | | 2017-01-23 | 00:00:00 | 23,95 | 24,15 | 23,51 | 23,76 | 3.450.900 | | 2017-01-24 | 00:00:00 | 23,92 | 24,23 | 23,81 | 24,18 | 5.177.000 | | 2017-01-25 | 00:00:00 | 24,25 | 24,43 | 24,07 | 24,34 | 4.936.300 | | 2017-01-26 | 00:00:00 | 24,31 | 24,54 | 23,86 | 23,87 | 5.470.400 | | 2017-01-27 | 00:00:00 | 23,89 | 23,97 | 22,54 | 22,58 | 6.095.600 | | 2017-01-30 | 00:00:00 | 22,72 | 23,00 | 22,41 | 22,88 | 6.266.800 | | 2017-01-31 | 00:00:00 | 22,53 | 23,08 | 22,03 | 23,03 | 8.935.900 | | 2017-02-01 | 00:00:00 | 23,12 | 23,17 | 22,14 | 22,53 | 7.807.900 | | 2017-02-02 | 00:00:00 | 22,62 | 23,07 | 22,41 | 22,79 | 4.623.900 | | 2017-02-03 | 00:00:00 | 22,91 | 23,48 | 22,72 | 22,97 | 5.373.300 | | 2017-02-06 | 00:00:00 | 22,93 | 23,14 | 22,83 | 22,98 | 6.217.600 | | 2017-02-07 | 00:00:00 | 22,88 | 23,10 | 22,66 | 22,74 | 5.872.600 | | 2017-02-08 | 00:00:00 | 22,78 | 23,39 | 22,51 | 23,31 | 3.886.900 | | 2017-02-09 | 00:00:00 | 23,31 | 24,10 | 23,06 | 23,97 | 6.103.700 | | 2017-02-10 | 00:00:00 | 24,10 | 24,65 | 24,06 | 24,36 | 5.970.200 | | 2017-02-13 | 00:00:00 | 24,36 | 24,38 | 23,44 | 23,63 | 5.820.500 | | 2017-02-14 | 00:00:00 | 23,64 | 24,20 | 23,55 | 24,20 | 4.361.600 | | 2017-02-15 | 00:00:00 | 24,21 | 24,40 | 23,86 | 24,39 | 5.198.100 | | 2017-02-16 | 00:00:00 | 24,40 | 24,53 | 23,91 | 24,06 | 4.061.800 | | 2017-02-17 | 00:00:00 | 23,90 | 24,54 | 23,73 | 24,47 | 4.207.700 | | 2017-02-21 | 00:00:00 | 24,78 | 25,20 | 24,60 | 25,03 | 5.748.200 | | 2017-02-22 | 00:00:00 | 25,14 | 25,26 | 24,54 | 24,87 | 4.527.700 | | 2017-02-23 | 00:00:00 | 24,60 | 24,64 | 23,88 | 23,97 | 7.683.600 | | 2017-02-24 | 00:00:00 | 24,30 | 25,11 | 23,20 | 24,70 | 11.594.200 | | 2017-02-27 | 00:00:00 | 24,69 | 25,34 | 24,56 | 25,20 | 5.770.600 | | 2017-02-28 | 00:00:00 | 25,05 | 25,14 | 24,43 | 24,82 | 6.796.100 | | 2017-03-01 | 00:00:00 | 24,94 | 25,06 | 23,97 | 24,33 | 7.007.200 | | 2017-03-02 | 00:00:00 | 24,48 | 25,44 | 24,30 | 25,13 | 7.611.200 | | 2017-03-03 | 00:00:00 | 25,15 | 25,31 | 24,49 | 24,69 | 5.539.700 | | 2017-03-06 | 00:00:00 | 24,66 | 24,76 | 24,06 | 24,39 | 3.889.900 | | 2017-03-07 | 00:00:00 | 24,31 | 24,59 | 24,15 | 24,18 | 5.138.200 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
