(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 | | 2001-12-03 | 00:00:00 | 13,00 | 13,20 | 12,77 | 13,20 | 6.780.300 | | 2001-12-04 | 00:00:00 | 13,12 | 13,17 | 12,90 | 13,07 | 5.628.700 | | 2001-12-05 | 00:00:00 | 13,13 | 13,85 | 13,10 | 13,58 | 6.312.100 | | 2001-12-06 | 00:00:00 | 12,46 | 14,38 | 12,20 | 14,20 | 15.271.500 | | 2001-12-07 | 00:00:00 | 13,95 | 14,10 | 13,70 | 13,82 | 7.560.200 | | 2001-12-10 | 00:00:00 | 13,82 | 13,82 | 13,50 | 13,60 | 3.409.900 | | 2001-12-11 | 00:00:00 | 13,25 | 13,39 | 12,99 | 13,01 | 5.609.300 | | 2001-12-12 | 00:00:00 | 13,01 | 13,20 | 12,95 | 13,00 | 5.687.000 | | 2001-12-13 | 00:00:00 | 12,99 | 13,10 | 12,92 | 12,98 | 4.046.100 | | 2001-12-14 | 00:00:00 | 12,95 | 13,15 | 12,87 | 13,01 | 2.668.500 | | 2001-12-17 | 00:00:00 | 13,11 | 13,38 | 13,02 | 13,31 | 3.836.300 | | 2001-12-18 | 00:00:00 | 13,30 | 13,30 | 12,55 | 12,70 | 7.965.600 | | 2001-12-19 | 00:00:00 | 12,50 | 12,50 | 11,69 | 11,90 | 12.591.900 | | 2001-12-20 | 00:00:00 | 12,00 | 12,17 | 11,91 | 12,17 | 7.823.400 | | 2001-12-21 | 00:00:00 | 12,73 | 13,46 | 12,35 | 13,16 | 14.650.700 | | 2001-12-24 | 00:00:00 | 13,10 | 13,20 | 12,70 | 12,99 | 3.233.500 | | 2001-12-26 | 00:00:00 | 13,15 | 13,40 | 13,02 | 13,25 | 2.709.900 | | 2001-12-27 | 00:00:00 | 13,49 | 14,04 | 13,38 | 13,70 | 6.035.200 | | 2001-12-28 | 00:00:00 | 13,98 | 14,25 | 13,91 | 14,01 | 4.681.300 | | 2001-12-31 | 00:00:00 | 14,00 | 14,19 | 13,86 | 13,94 | 2.887.100 | | 2002-01-02 | 00:00:00 | 13,84 | 14,10 | 13,62 | 14,10 | 3.586.600 | | 2002-01-03 | 00:00:00 | 14,05 | 14,65 | 14,00 | 14,45 | 5.306.400 | | 2002-01-04 | 00:00:00 | 14,50 | 15,60 | 14,46 | 15,45 | 8.973.300 | | 2002-01-07 | 00:00:00 | 15,40 | 15,40 | 14,76 | 14,93 | 5.411.500 | | 2002-01-08 | 00:00:00 | 14,50 | 15,00 | 14,50 | 14,96 | 7.103.300 | | 2002-01-09 | 00:00:00 | 14,67 | 14,81 | 14,25 | 14,52 | 6.698.800 | | 2002-01-10 | 00:00:00 | 16,50 | 17,00 | 15,77 | 16,35 | 24.467.800 | | 2002-01-11 | 00:00:00 | 16,36 | 16,46 | 15,76 | 15,78 | 6.406.200 | | 2002-01-14 | 00:00:00 | 15,80 | 15,90 | 15,50 | 15,55 | 2.869.300 | | 2002-01-15 | 00:00:00 | 14,65 | 15,01 | 14,35 | 14,57 | 12.895.900 | | 2002-01-16 | 00:00:00 | 14,38 | 14,66 | 14,28 | 14,58 | 4.242.900 | | 2002-01-17 | 00:00:00 | 14,55 | 14,63 | 14,07 | 14,35 | 4.022.600 | | 2002-01-18 | 00:00:00 | 14,01 | 14,39 | 14,00 | 14,27 | 3.354.200 | | 2002-01-22 | 00:00:00 | 14,27 | 14,29 | 13,90 | 14,03 | 2.503.300 | | 2002-01-23 | 00:00:00 | 14,05 | 14,77 | 13,99 | 14,51 | 3.739.100 | | 2002-01-24 | 00:00:00 | 14,41 | 15,05 | 14,30 | 15,05 | 4.065.000 | | 2002-01-25 | 00:00:00 | 14,55 | 14,79 | 14,37 | 14,53 | 4.282.100 | | 2002-01-28 | 00:00:00 | 14,32 | 14,65 | 14,26 | 14,45 | 4.257.400 | | 2002-01-29 | 00:00:00 | 14,35 | 14,44 | 13,75 | 13,86 | 4.769.500 | | 2002-01-30 | 00:00:00 | 13,90 | 13,94 | 13,36 | 13,94 | 5.245.800 | | 2002-01-31 | 00:00:00 | 13,91 | 14,40 | 13,81 | 14,40 | 3.415.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
