(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-07 | 00:00:00 | 24,31 | 24,59 | 24,15 | 24,18 | 5.138.200 | | 2017-03-08 | 00:00:00 | 24,20 | 24,39 | 24,04 | 24,23 | 6.185.400 | | 2017-03-09 | 00:00:00 | 24,12 | 24,32 | 23,96 | 24,13 | 3.962.800 | | 2017-03-10 | 00:00:00 | 24,28 | 24,46 | 24,06 | 24,27 | 3.116.000 | | 2017-03-13 | 00:00:00 | 24,27 | 24,39 | 23,46 | 23,54 | 4.558.900 | | 2017-03-14 | 00:00:00 | 23,54 | 23,73 | 23,22 | 23,70 | 3.566.300 | | 2017-03-15 | 00:00:00 | 23,83 | 23,95 | 23,47 | 23,87 | 3.435.900 | | 2017-03-16 | 00:00:00 | 23,84 | 24,05 | 23,67 | 23,93 | 2.754.000 | | 2017-03-17 | 00:00:00 | 24,04 | 24,16 | 23,81 | 24,10 | 5.214.600 | | 2017-03-20 | 00:00:00 | 24,11 | 24,17 | 23,36 | 23,46 | 4.592.200 | | 2017-03-21 | 00:00:00 | 23,48 | 23,50 | 22,25 | 22,82 | 8.732.500 | | 2017-03-22 | 00:00:00 | 22,80 | 23,09 | 22,44 | 23,07 | 3.793.000 | | 2017-03-23 | 00:00:00 | 23,60 | 23,88 | 23,25 | 23,30 | 5.300.400 | | 2017-03-24 | 00:00:00 | 23,25 | 23,34 | 23,03 | 23,27 | 3.492.800 | | 2017-03-27 | 00:00:00 | 23,02 | 23,61 | 23,02 | 23,28 | 3.832.100 | | 2017-03-28 | 00:00:00 | 23,29 | 23,81 | 23,11 | 23,78 | 3.116.800 | | 2017-03-29 | 00:00:00 | 23,92 | 24,86 | 23,81 | 24,72 | 8.651.600 | | 2017-03-30 | 00:00:00 | 24,62 | 24,91 | 24,24 | 24,45 | 8.093.700 | | 2017-03-31 | 00:00:00 | 24,33 | 24,71 | 24,27 | 24,29 | 5.911.200 | | 2017-04-03 | 00:00:00 | 24,04 | 24,09 | 23,56 | 23,71 | 5.706.200 | | 2017-04-04 | 00:00:00 | 23,63 | 23,66 | 22,89 | 23,19 | 5.835.300 | | 2017-04-05 | 00:00:00 | 23,32 | 23,51 | 22,88 | 22,90 | 4.433.000 | | 2017-04-06 | 00:00:00 | 23,17 | 24,28 | 23,17 | 24,05 | 8.255.600 | | 2017-04-07 | 00:00:00 | 23,99 | 24,42 | 23,94 | 24,03 | 5.451.600 | | 2017-04-10 | 00:00:00 | 24,17 | 24,71 | 24,15 | 24,30 | 3.625.200 | | 2017-04-11 | 00:00:00 | 24,33 | 24,50 | 23,95 | 24,50 | 4.399.700 | | 2017-04-12 | 00:00:00 | 24,52 | 24,59 | 24,26 | 24,30 | 2.678.300 | | 2017-04-13 | 00:00:00 | 24,27 | 24,39 | 23,68 | 23,69 | 5.175.800 | | 2017-04-17 | 00:00:00 | 24,00 | 24,08 | 23,64 | 23,89 | 5.233.700 | | 2017-04-18 | 00:00:00 | 23,84 | 24,05 | 23,70 | 23,92 | 3.294.200 | | 2017-04-19 | 00:00:00 | 24,00 | 24,58 | 23,90 | 24,22 | 4.447.600 | | 2017-04-20 | 00:00:00 | 24,80 | 25,44 | 24,68 | 25,42 | 10.029.800 | | 2017-04-21 | 00:00:00 | 25,50 | 25,65 | 25,09 | 25,61 | 5.133.600 | | 2017-04-24 | 00:00:00 | 25,90 | 26,16 | 25,60 | 25,87 | 6.627.700 | | 2017-04-25 | 00:00:00 | 26,15 | 26,15 | 25,66 | 25,92 | 3.655.500 | | 2017-04-26 | 00:00:00 | 26,13 | 26,43 | 26,05 | 26,25 | 4.030.700 | | 2017-04-27 | 00:00:00 | 26,72 | 26,72 | 26,11 | 26,35 | 3.092.300 | | 2017-04-28 | 00:00:00 | 26,30 | 26,33 | 25,93 | 26,20 | 4.219.500 | | 2017-05-01 | 00:00:00 | 26,26 | 26,32 | 25,70 | 25,90 | 4.362.600 | | 2017-05-02 | 00:00:00 | 25,90 | 26,25 | 25,76 | 26,25 | 4.106.300 | | 2017-05-03 | 00:00:00 | 26,11 | 26,32 | 25,85 | 26,11 | 3.625.400 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
