(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 12,25 | 12,40 | 12,22 | 12,22 | 2.536.200 | | 2002-09-20 | 00:00:00 | 12,30 | 12,45 | 12,23 | 12,41 | 3.632.900 | | 2002-09-23 | 00:00:00 | 12,05 | 12,32 | 11,95 | 12,18 | 3.319.000 | | 2002-09-24 | 00:00:00 | 11,97 | 12,05 | 11,40 | 11,66 | 5.345.800 | | 2002-09-25 | 00:00:00 | 11,75 | 12,08 | 11,58 | 11,99 | 2.401.300 | | 2002-09-26 | 00:00:00 | 12,45 | 12,80 | 12,15 | 12,45 | 5.306.600 | | 2002-09-27 | 00:00:00 | 12,25 | 12,25 | 11,55 | 11,56 | 3.225.500 | | 2002-09-30 | 00:00:00 | 11,30 | 11,31 | 10,78 | 10,85 | 6.225.600 | | 2002-10-01 | 00:00:00 | 10,85 | 10,85 | 9,95 | 10,11 | 14.905.300 | | 2002-10-02 | 00:00:00 | 10,01 | 10,32 | 9,82 | 9,96 | 4.830.700 | | 2002-10-03 | 00:00:00 | 10,00 | 10,03 | 9,05 | 9,17 | 8.998.200 | | 2002-10-04 | 00:00:00 | 9,07 | 9,50 | 8,35 | 9,42 | 14.186.700 | | 2002-10-07 | 00:00:00 | 9,31 | 9,50 | 8,74 | 8,84 | 8.069.700 | | 2002-10-08 | 00:00:00 | 9,07 | 9,75 | 9,00 | 9,59 | 5.736.500 | | 2002-10-09 | 00:00:00 | 9,25 | 9,30 | 8,83 | 9,30 | 5.941.400 | | 2002-10-10 | 00:00:00 | 9,15 | 9,71 | 8,87 | 9,42 | 7.333.200 | | 2002-10-11 | 00:00:00 | 9,70 | 9,80 | 9,41 | 9,68 | 6.317.700 | | 2002-10-14 | 00:00:00 | 9,65 | 10,13 | 9,50 | 9,99 | 3.021.100 | | 2002-10-15 | 00:00:00 | 10,87 | 11,36 | 10,27 | 10,48 | 9.480.700 | | 2002-10-16 | 00:00:00 | 10,48 | 10,48 | 10,10 | 10,25 | 4.095.800 | | 2002-10-17 | 00:00:00 | 10,65 | 10,66 | 10,35 | 10,52 | 3.121.300 | | 2002-10-18 | 00:00:00 | 10,46 | 10,83 | 10,20 | 10,55 | 3.570.700 | | 2002-10-21 | 00:00:00 | 10,20 | 10,55 | 10,08 | 10,31 | 3.727.800 | | 2002-10-22 | 00:00:00 | 10,40 | 10,40 | 9,80 | 9,99 | 4.122.300 | | 2002-10-23 | 00:00:00 | 10,00 | 10,24 | 9,85 | 10,20 | 4.130.100 | | 2002-10-24 | 00:00:00 | 10,50 | 10,70 | 10,23 | 10,63 | 4.555.900 | | 2002-10-25 | 00:00:00 | 10,35 | 11,41 | 10,27 | 11,38 | 7.610.100 | | 2002-10-28 | 00:00:00 | 12,00 | 12,02 | 11,38 | 11,43 | 10.303.600 | | 2002-10-29 | 00:00:00 | 11,43 | 11,69 | 10,92 | 11,50 | 7.058.800 | | 2002-10-30 | 00:00:00 | 11,40 | 12,01 | 11,05 | 11,70 | 8.212.000 | | 2002-10-31 | 00:00:00 | 11,95 | 12,10 | 11,40 | 11,77 | 6.217.900 | | 2002-11-01 | 00:00:00 | 11,96 | 12,50 | 11,88 | 12,45 | 11.525.200 | | 2002-11-04 | 00:00:00 | 12,75 | 13,16 | 12,25 | 12,37 | 8.731.500 | | 2002-11-05 | 00:00:00 | 12,42 | 12,82 | 12,38 | 12,78 | 6.314.800 | | 2002-11-06 | 00:00:00 | 12,78 | 12,98 | 12,37 | 12,77 | 7.796.600 | | 2002-11-07 | 00:00:00 | 13,40 | 13,60 | 12,90 | 13,42 | 16.261.000 | | 2002-11-08 | 00:00:00 | 13,15 | 13,52 | 13,00 | 13,15 | 5.799.000 | | 2002-11-11 | 00:00:00 | 13,30 | 13,48 | 12,85 | 13,00 | 4.871.700 | | 2002-11-12 | 00:00:00 | 13,12 | 13,29 | 12,93 | 13,14 | 5.354.300 | | 2002-11-13 | 00:00:00 | 13,30 | 13,71 | 13,02 | 13,70 | 9.419.200 | | 2002-11-14 | 00:00:00 | 14,15 | 14,15 | 13,75 | 13,90 | 9.028.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
