(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 14,16 | 14,20 | 13,85 | 14,01 | 7.091.200 | 2002-05-29 | 00:00:00 | 14,00 | 14,11 | 13,95 | 13,99 | 3.613.400 | 2002-05-30 | 00:00:00 | 13,95 | 14,35 | 13,90 | 14,31 | 5.493.200 | 2002-05-31 | 00:00:00 | 14,31 | 14,73 | 14,28 | 14,57 | 5.547.500 | 2002-06-03 | 00:00:00 | 14,56 | 14,75 | 14,15 | 14,27 | 4.561.400 | 2002-06-04 | 00:00:00 | 14,37 | 14,65 | 14,30 | 14,55 | 3.883.300 | 2002-06-05 | 00:00:00 | 15,00 | 15,45 | 14,98 | 15,18 | 7.858.100 | 2002-06-06 | 00:00:00 | 15,49 | 15,50 | 14,71 | 15,13 | 6.861.400 | 2002-06-07 | 00:00:00 | 15,12 | 15,40 | 15,09 | 15,26 | 3.583.900 | 2002-06-10 | 00:00:00 | 15,20 | 15,55 | 15,20 | 15,45 | 2.390.800 | 2002-06-11 | 00:00:00 | 15,65 | 15,99 | 15,43 | 15,44 | 5.757.800 | 2002-06-12 | 00:00:00 | 15,36 | 15,78 | 15,34 | 15,50 | 4.516.500 | 2002-06-13 | 00:00:00 | 15,40 | 15,61 | 15,24 | 15,26 | 3.358.700 | 2002-06-14 | 00:00:00 | 15,21 | 15,21 | 14,16 | 14,45 | 5.777.600 | 2002-06-17 | 00:00:00 | 14,65 | 14,85 | 14,50 | 14,70 | 3.687.000 | 2002-06-18 | 00:00:00 | 14,70 | 14,70 | 14,38 | 14,68 | 4.133.600 | 2002-06-19 | 00:00:00 | 14,68 | 14,86 | 14,54 | 14,55 | 5.425.100 | 2002-06-20 | 00:00:00 | 14,90 | 14,94 | 14,41 | 14,60 | 4.259.700 | 2002-06-21 | 00:00:00 | 14,40 | 14,60 | 14,20 | 14,26 | 6.117.600 | 2002-06-24 | 00:00:00 | 14,20 | 14,36 | 13,88 | 14,10 | 3.956.900 | 2002-06-25 | 00:00:00 | 14,40 | 14,43 | 13,73 | 13,80 | 5.201.300 | 2002-06-26 | 00:00:00 | 13,59 | 14,07 | 13,45 | 13,90 | 5.699.500 | 2002-06-27 | 00:00:00 | 14,00 | 14,33 | 13,71 | 14,30 | 8.245.400 | 2002-06-28 | 00:00:00 | 14,10 | 14,38 | 14,10 | 14,20 | 6.167.600 | 2002-07-01 | 00:00:00 | 14,21 | 14,30 | 13,66 | 13,68 | 2.070.000 | 2002-07-02 | 00:00:00 | 13,58 | 14,06 | 13,40 | 13,82 | 4.040.800 | 2002-07-03 | 00:00:00 | 13,67 | 14,10 | 13,63 | 14,08 | 2.451.700 | 2002-07-05 | 00:00:00 | 14,07 | 14,52 | 14,02 | 14,39 | 1.280.300 | 2002-07-08 | 00:00:00 | 14,37 | 14,44 | 14,00 | 14,29 | 3.034.700 | 2002-07-09 | 00:00:00 | 14,60 | 15,07 | 14,60 | 14,80 | 5.059.600 | 2002-07-10 | 00:00:00 | 14,75 | 14,93 | 14,35 | 14,63 | 3.838.700 | 2002-07-11 | 00:00:00 | 14,55 | 14,80 | 13,47 | 13,94 | 6.261.600 | 2002-07-12 | 00:00:00 | 13,90 | 13,95 | 13,41 | 13,74 | 2.806.100 | 2002-07-15 | 00:00:00 | 13,70 | 13,90 | 13,26 | 13,72 | 4.078.100 | 2002-07-16 | 00:00:00 | 13,62 | 13,74 | 12,75 | 12,78 | 3.891.000 | 2002-07-17 | 00:00:00 | 12,78 | 13,29 | 12,38 | 12,92 | 5.403.800 | 2002-07-18 | 00:00:00 | 12,88 | 13,04 | 12,49 | 12,51 | 4.346.200 | 2002-07-19 | 00:00:00 | 12,36 | 12,38 | 11,91 | 12,15 | 4.301.400 | 2002-07-22 | 00:00:00 | 12,00 | 12,38 | 11,51 | 11,66 | 5.139.600 | 2002-07-23 | 00:00:00 | 11,56 | 11,87 | 11,06 | 11,39 | 6.059.700 | 2002-07-24 | 00:00:00 | 10,50 | 11,90 | 9,10 | 11,88 | 10.288.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|