(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 13,09 | 13,30 | 12,83 | 13,20 | 5.631.300 | | 2001-10-08 | 00:00:00 | 13,10 | 13,60 | 12,65 | 13,35 | 4.761.500 | | 2001-10-09 | 00:00:00 | 13,25 | 13,35 | 12,76 | 12,97 | 5.740.900 | | 2001-10-10 | 00:00:00 | 12,99 | 13,67 | 12,95 | 13,58 | 6.347.600 | | 2001-10-11 | 00:00:00 | 13,10 | 14,38 | 12,48 | 13,73 | 15.821.700 | | 2001-10-12 | 00:00:00 | 13,31 | 13,78 | 13,09 | 13,54 | 7.606.300 | | 2001-10-15 | 00:00:00 | 13,36 | 13,70 | 13,34 | 13,60 | 4.343.100 | | 2001-10-16 | 00:00:00 | 13,90 | 14,34 | 13,84 | 14,18 | 5.773.400 | | 2001-10-17 | 00:00:00 | 14,80 | 14,90 | 13,88 | 13,95 | 6.383.400 | | 2001-10-18 | 00:00:00 | 13,73 | 14,30 | 13,55 | 14,05 | 3.603.400 | | 2001-10-19 | 00:00:00 | 14,00 | 14,72 | 13,82 | 14,50 | 4.335.700 | | 2001-10-22 | 00:00:00 | 14,25 | 14,49 | 14,00 | 14,39 | 2.459.700 | | 2001-10-23 | 00:00:00 | 14,38 | 14,49 | 13,80 | 14,19 | 3.257.700 | | 2001-10-24 | 00:00:00 | 14,12 | 14,38 | 13,89 | 13,95 | 2.309.400 | | 2001-10-25 | 00:00:00 | 13,70 | 13,95 | 13,52 | 13,95 | 3.281.100 | | 2001-10-26 | 00:00:00 | 13,75 | 14,14 | 13,69 | 13,90 | 2.118.300 | | 2001-10-29 | 00:00:00 | 13,85 | 13,86 | 12,99 | 13,05 | 5.695.300 | | 2001-10-30 | 00:00:00 | 13,00 | 13,05 | 12,67 | 12,71 | 4.002.900 | | 2001-10-31 | 00:00:00 | 13,23 | 13,55 | 12,95 | 13,07 | 4.092.200 | | 2001-11-01 | 00:00:00 | 13,34 | 13,68 | 13,01 | 13,49 | 2.075.300 | | 2001-11-02 | 00:00:00 | 13,50 | 14,25 | 13,41 | 14,02 | 3.272.500 | | 2001-11-05 | 00:00:00 | 13,40 | 14,18 | 13,40 | 13,65 | 4.584.900 | | 2001-11-06 | 00:00:00 | 13,62 | 14,47 | 13,60 | 14,43 | 3.424.100 | | 2001-11-07 | 00:00:00 | 14,18 | 14,35 | 13,81 | 13,83 | 6.018.400 | | 2001-11-08 | 00:00:00 | 13,83 | 14,35 | 13,55 | 13,62 | 7.344.700 | | 2001-11-09 | 00:00:00 | 13,53 | 13,60 | 12,99 | 13,27 | 6.451.000 | | 2001-11-12 | 00:00:00 | 13,12 | 13,79 | 13,00 | 13,38 | 2.765.000 | | 2001-11-13 | 00:00:00 | 13,60 | 14,00 | 13,55 | 14,00 | 3.368.600 | | 2001-11-14 | 00:00:00 | 14,14 | 15,36 | 14,11 | 15,08 | 6.322.000 | | 2001-11-15 | 00:00:00 | 15,35 | 15,64 | 14,50 | 14,55 | 6.796.400 | | 2001-11-16 | 00:00:00 | 14,55 | 14,74 | 13,92 | 14,10 | 4.840.200 | | 2001-11-19 | 00:00:00 | 14,42 | 15,31 | 14,35 | 15,14 | 6.269.600 | | 2001-11-20 | 00:00:00 | 15,20 | 15,38 | 14,65 | 14,68 | 3.727.300 | | 2001-11-21 | 00:00:00 | 14,77 | 14,90 | 14,50 | 14,76 | 2.738.200 | | 2001-11-23 | 00:00:00 | 14,98 | 15,29 | 14,86 | 15,19 | 1.675.800 | | 2001-11-26 | 00:00:00 | 15,00 | 15,07 | 14,56 | 14,95 | 3.629.700 | | 2001-11-27 | 00:00:00 | 14,80 | 14,80 | 14,00 | 14,40 | 6.989.300 | | 2001-11-28 | 00:00:00 | 13,40 | 13,84 | 13,30 | 13,61 | 11.767.800 | | 2001-11-29 | 00:00:00 | 13,50 | 13,50 | 13,00 | 13,20 | 13.311.800 | | 2001-11-30 | 00:00:00 | 13,16 | 13,23 | 13,03 | 13,23 | 6.182.000 | | 2001-12-03 | 00:00:00 | 13,00 | 13,20 | 12,77 | 13,20 | 6.780.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
