(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 | 2002-07-24 | 00:00:00 | 10,50 | 11,90 | 9,10 | 11,88 | 10.288.500 | 2002-07-25 | 00:00:00 | 12,25 | 12,26 | 11,41 | 11,81 | 7.732.600 | 2002-07-26 | 00:00:00 | 11,81 | 12,20 | 11,68 | 12,20 | 3.408.700 | 2002-07-29 | 00:00:00 | 12,40 | 13,50 | 12,35 | 13,25 | 5.388.800 | 2002-07-30 | 00:00:00 | 13,10 | 13,11 | 12,35 | 12,80 | 4.599.800 | 2002-07-31 | 00:00:00 | 12,88 | 12,88 | 11,90 | 12,15 | 4.515.900 | 2002-08-01 | 00:00:00 | 12,25 | 12,28 | 11,64 | 11,75 | 4.077.800 | 2002-08-02 | 00:00:00 | 11,75 | 11,91 | 10,89 | 11,25 | 4.402.000 | 2002-08-05 | 00:00:00 | 11,26 | 11,40 | 10,75 | 10,90 | 4.807.700 | 2002-08-06 | 00:00:00 | 11,00 | 11,41 | 11,00 | 11,24 | 5.562.100 | 2002-08-07 | 00:00:00 | 11,34 | 11,42 | 10,61 | 11,15 | 5.119.000 | 2002-08-08 | 00:00:00 | 11,50 | 11,50 | 10,65 | 11,16 | 8.232.600 | 2002-08-09 | 00:00:00 | 11,06 | 11,28 | 10,83 | 11,17 | 5.626.400 | 2002-08-12 | 00:00:00 | 10,97 | 11,05 | 10,80 | 10,90 | 4.196.400 | 2002-08-13 | 00:00:00 | 10,75 | 11,70 | 10,75 | 11,32 | 4.548.300 | 2002-08-14 | 00:00:00 | 11,42 | 12,50 | 11,42 | 12,46 | 4.784.100 | 2002-08-15 | 00:00:00 | 12,56 | 13,40 | 12,50 | 13,00 | 7.357.300 | 2002-08-16 | 00:00:00 | 12,05 | 12,19 | 11,51 | 11,66 | 10.650.300 | 2002-08-19 | 00:00:00 | 11,60 | 12,23 | 11,52 | 12,05 | 7.662.700 | 2002-08-20 | 00:00:00 | 12,05 | 12,06 | 11,68 | 11,87 | 3.916.800 | 2002-08-21 | 00:00:00 | 11,92 | 12,12 | 11,80 | 12,04 | 3.116.500 | 2002-08-22 | 00:00:00 | 12,13 | 12,14 | 11,75 | 12,01 | 5.636.900 | 2002-08-23 | 00:00:00 | 11,80 | 11,85 | 11,64 | 11,70 | 5.451.400 | 2002-08-26 | 00:00:00 | 11,80 | 11,98 | 11,65 | 11,97 | 2.492.400 | 2002-08-27 | 00:00:00 | 11,97 | 11,97 | 11,60 | 11,75 | 5.263.300 | 2002-08-28 | 00:00:00 | 11,65 | 11,75 | 11,56 | 11,61 | 2.244.600 | 2002-08-29 | 00:00:00 | 11,53 | 11,78 | 11,36 | 11,78 | 2.237.500 | 2002-08-30 | 00:00:00 | 11,55 | 11,90 | 11,55 | 11,73 | 2.526.700 | 2002-09-03 | 00:00:00 | 11,63 | 11,63 | 11,31 | 11,52 | 3.776.300 | 2002-09-04 | 00:00:00 | 11,52 | 11,90 | 11,49 | 11,90 | 3.693.900 | 2002-09-05 | 00:00:00 | 11,85 | 12,85 | 11,85 | 12,45 | 7.276.300 | 2002-09-06 | 00:00:00 | 12,70 | 13,22 | 12,70 | 13,12 | 4.747.200 | 2002-09-09 | 00:00:00 | 13,02 | 13,45 | 12,75 | 13,30 | 3.793.400 | 2002-09-10 | 00:00:00 | 12,61 | 13,00 | 12,50 | 12,60 | 9.301.200 | 2002-09-11 | 00:00:00 | 12,60 | 12,81 | 12,45 | 12,59 | 3.721.300 | 2002-09-12 | 00:00:00 | 12,30 | 12,59 | 12,07 | 12,14 | 4.200.900 | 2002-09-13 | 00:00:00 | 12,08 | 12,66 | 12,02 | 12,48 | 2.872.000 | 2002-09-16 | 00:00:00 | 12,40 | 12,67 | 12,30 | 12,50 | 2.020.200 | 2002-09-17 | 00:00:00 | 12,73 | 12,75 | 12,35 | 12,40 | 2.340.100 | 2002-09-18 | 00:00:00 | 12,40 | 12,52 | 12,13 | 12,50 | 4.019.000 | 2002-09-19 | 00:00:00 | 12,25 | 12,40 | 12,22 | 12,22 | 2.536.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|