(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 | | 2001-08-03 | 00:00:00 | 27,75 | 27,80 | 27,22 | 27,39 | 2.756.600 | | 2001-08-06 | 00:00:00 | 27,39 | 27,40 | 26,70 | 27,14 | 3.768.600 | | 2001-08-07 | 00:00:00 | 27,00 | 27,30 | 26,72 | 27,14 | 2.167.600 | | 2001-08-08 | 00:00:00 | 27,25 | 28,40 | 26,80 | 27,17 | 3.134.400 | | 2001-08-09 | 00:00:00 | 26,44 | 27,60 | 25,32 | 25,60 | 8.757.300 | | 2001-08-10 | 00:00:00 | 25,55 | 25,70 | 24,45 | 25,39 | 3.955.100 | | 2001-08-13 | 00:00:00 | 25,30 | 25,47 | 23,60 | 24,15 | 4.723.200 | | 2001-08-14 | 00:00:00 | 23,91 | 24,75 | 23,80 | 24,06 | 6.372.200 | | 2001-08-15 | 00:00:00 | 24,00 | 24,07 | 23,59 | 23,60 | 4.976.700 | | 2001-08-16 | 00:00:00 | 23,49 | 23,55 | 23,00 | 23,35 | 4.034.200 | | 2001-08-17 | 00:00:00 | 21,00 | 21,70 | 20,30 | 21,43 | 18.241.000 | | 2001-08-20 | 00:00:00 | 21,30 | 21,55 | 21,12 | 21,46 | 4.648.500 | | 2001-08-21 | 00:00:00 | 21,50 | 21,50 | 20,30 | 21,00 | 9.826.300 | | 2001-08-22 | 00:00:00 | 20,75 | 20,78 | 19,97 | 20,15 | 7.860.500 | | 2001-08-23 | 00:00:00 | 20,20 | 20,60 | 19,83 | 20,60 | 5.471.700 | | 2001-08-24 | 00:00:00 | 20,35 | 21,00 | 20,22 | 20,71 | 4.757.900 | | 2001-08-27 | 00:00:00 | 21,00 | 21,20 | 20,46 | 20,67 | 2.204.600 | | 2001-08-28 | 00:00:00 | 20,67 | 20,67 | 20,06 | 20,30 | 3.843.500 | | 2001-08-29 | 00:00:00 | 20,27 | 20,32 | 19,55 | 19,70 | 5.224.000 | | 2001-08-30 | 00:00:00 | 19,70 | 19,73 | 18,93 | 19,10 | 6.836.600 | | 2001-08-31 | 00:00:00 | 19,15 | 20,09 | 19,12 | 19,65 | 3.192.500 | | 2001-09-04 | 00:00:00 | 19,65 | 20,30 | 19,55 | 19,68 | 3.451.800 | | 2001-09-05 | 00:00:00 | 19,67 | 19,68 | 18,87 | 19,00 | 5.256.600 | | 2001-09-06 | 00:00:00 | 17,00 | 17,00 | 14,76 | 15,00 | 25.643.800 | | 2001-09-07 | 00:00:00 | 14,90 | 15,26 | 14,80 | 14,99 | 9.884.900 | | 2001-09-10 | 00:00:00 | 14,75 | 15,20 | 14,70 | 14,88 | 7.434.200 | | 2001-09-17 | 00:00:00 | 12,00 | 13,30 | 12,00 | 12,51 | 11.778.900 | | 2001-09-18 | 00:00:00 | 12,48 | 12,70 | 12,11 | 12,25 | 9.507.100 | | 2001-09-19 | 00:00:00 | 12,45 | 12,87 | 11,90 | 12,48 | 7.117.800 | | 2001-09-20 | 00:00:00 | 12,11 | 12,30 | 11,50 | 11,70 | 6.564.800 | | 2001-09-21 | 00:00:00 | 11,15 | 12,05 | 11,13 | 11,42 | 8.456.800 | | 2001-09-24 | 00:00:00 | 13,35 | 13,35 | 12,12 | 12,46 | 7.464.700 | | 2001-09-25 | 00:00:00 | 12,46 | 12,70 | 11,91 | 12,00 | 6.734.400 | | 2001-09-26 | 00:00:00 | 12,05 | 12,18 | 11,31 | 11,40 | 6.300.900 | | 2001-09-27 | 00:00:00 | 11,55 | 11,67 | 11,12 | 11,45 | 7.177.500 | | 2001-09-28 | 00:00:00 | 11,75 | 12,10 | 11,62 | 11,95 | 5.988.200 | | 2001-10-01 | 00:00:00 | 11,93 | 11,99 | 11,55 | 11,92 | 3.289.500 | | 2001-10-02 | 00:00:00 | 11,95 | 12,35 | 11,77 | 11,90 | 9.774.400 | | 2001-10-03 | 00:00:00 | 11,90 | 13,00 | 11,87 | 12,88 | 12.033.400 | | 2001-10-04 | 00:00:00 | 12,97 | 13,30 | 12,52 | 12,99 | 9.142.900 | | 2001-10-05 | 00:00:00 | 13,09 | 13,30 | 12,83 | 13,20 | 5.631.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
