(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 14,76 | 14,98 | 14,55 | 14,93 | 2.528.700 | | 2002-04-02 | 00:00:00 | 14,83 | 14,88 | 14,55 | 14,71 | 3.720.700 | | 2002-04-03 | 00:00:00 | 14,70 | 14,97 | 14,32 | 14,76 | 3.212.800 | | 2002-04-04 | 00:00:00 | 14,51 | 15,28 | 14,51 | 15,27 | 5.422.600 | | 2002-04-05 | 00:00:00 | 15,70 | 15,90 | 15,43 | 15,45 | 7.191.500 | | 2002-04-08 | 00:00:00 | 15,18 | 15,71 | 15,13 | 15,67 | 4.739.500 | | 2002-04-09 | 00:00:00 | 15,68 | 15,81 | 15,40 | 15,47 | 6.906.200 | | 2002-04-10 | 00:00:00 | 15,55 | 15,55 | 15,20 | 15,44 | 7.315.600 | | 2002-04-11 | 00:00:00 | 15,19 | 15,49 | 13,30 | 13,86 | 17.489.600 | | 2002-04-12 | 00:00:00 | 13,64 | 14,13 | 13,61 | 14,00 | 7.895.400 | | 2002-04-15 | 00:00:00 | 13,95 | 14,14 | 13,91 | 14,00 | 3.657.800 | | 2002-04-16 | 00:00:00 | 14,01 | 14,28 | 14,01 | 14,25 | 3.305.500 | | 2002-04-17 | 00:00:00 | 14,28 | 14,35 | 14,15 | 14,25 | 3.195.800 | | 2002-04-18 | 00:00:00 | 14,15 | 14,70 | 14,11 | 14,55 | 2.959.100 | | 2002-04-19 | 00:00:00 | 14,65 | 15,00 | 14,53 | 14,57 | 3.813.900 | | 2002-04-22 | 00:00:00 | 14,57 | 14,68 | 14,28 | 14,40 | 3.484.500 | | 2002-04-23 | 00:00:00 | 14,35 | 14,70 | 14,32 | 14,66 | 2.657.000 | | 2002-04-24 | 00:00:00 | 14,60 | 14,79 | 14,23 | 14,24 | 2.924.200 | | 2002-04-25 | 00:00:00 | 14,02 | 14,25 | 14,00 | 14,07 | 2.658.600 | | 2002-04-26 | 00:00:00 | 14,57 | 14,80 | 14,16 | 14,41 | 4.545.300 | | 2002-04-29 | 00:00:00 | 14,45 | 14,50 | 13,96 | 14,14 | 3.978.700 | | 2002-04-30 | 00:00:00 | 13,92 | 14,23 | 13,92 | 14,11 | 4.020.500 | | 2002-05-01 | 00:00:00 | 14,11 | 14,46 | 14,11 | 14,40 | 5.220.700 | | 2002-05-02 | 00:00:00 | 14,50 | 14,97 | 14,42 | 14,96 | 5.058.100 | | 2002-05-03 | 00:00:00 | 14,90 | 14,91 | 14,65 | 14,77 | 3.976.700 | | 2002-05-06 | 00:00:00 | 14,93 | 15,05 | 14,52 | 14,60 | 6.031.800 | | 2002-05-07 | 00:00:00 | 14,74 | 14,90 | 14,64 | 14,83 | 3.669.700 | | 2002-05-08 | 00:00:00 | 15,00 | 15,08 | 14,45 | 14,71 | 5.896.700 | | 2002-05-09 | 00:00:00 | 15,17 | 15,89 | 15,17 | 15,79 | 11.071.200 | | 2002-05-10 | 00:00:00 | 15,59 | 15,75 | 15,24 | 15,50 | 7.308.200 | | 2002-05-13 | 00:00:00 | 15,60 | 16,29 | 15,60 | 16,19 | 5.128.400 | | 2002-05-14 | 00:00:00 | 16,50 | 16,95 | 16,35 | 16,88 | 8.447.800 | | 2002-05-15 | 00:00:00 | 16,88 | 17,14 | 16,56 | 16,82 | 8.430.400 | | 2002-05-16 | 00:00:00 | 16,72 | 17,00 | 16,70 | 16,89 | 8.265.200 | | 2002-05-17 | 00:00:00 | 16,50 | 16,64 | 16,00 | 16,30 | 10.625.000 | | 2002-05-20 | 00:00:00 | 16,22 | 16,55 | 16,15 | 16,33 | 3.884.700 | | 2002-05-21 | 00:00:00 | 16,50 | 16,58 | 15,65 | 16,00 | 4.669.300 | | 2002-05-22 | 00:00:00 | 14,10 | 14,11 | 13,55 | 13,55 | 37.574.100 | | 2002-05-23 | 00:00:00 | 13,54 | 14,05 | 13,45 | 13,85 | 9.108.700 | | 2002-05-24 | 00:00:00 | 13,88 | 14,25 | 13,86 | 14,06 | 9.623.700 | | 2002-05-28 | 00:00:00 | 14,16 | 14,20 | 13,85 | 14,01 | 7.091.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
