(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 15,45 | 15,74 | 15,41 | 15,63 | 3.519.600 | | 2003-01-15 | 00:00:00 | 15,50 | 15,60 | 15,04 | 15,13 | 4.109.100 | | 2003-01-16 | 00:00:00 | 15,19 | 15,20 | 14,85 | 15,00 | 5.878.100 | | 2003-01-17 | 00:00:00 | 15,00 | 15,00 | 14,70 | 14,82 | 3.656.400 | | 2003-01-21 | 00:00:00 | 14,80 | 14,92 | 14,10 | 14,18 | 5.207.500 | | 2003-01-22 | 00:00:00 | 14,23 | 14,64 | 14,09 | 14,45 | 7.586.100 | | 2003-01-23 | 00:00:00 | 14,75 | 15,44 | 14,67 | 15,37 | 6.011.600 | | 2003-01-24 | 00:00:00 | 15,37 | 15,37 | 14,66 | 14,69 | 5.450.400 | | 2003-01-27 | 00:00:00 | 14,45 | 14,46 | 14,00 | 14,01 | 7.369.700 | | 2003-01-28 | 00:00:00 | 14,65 | 15,03 | 14,64 | 14,82 | 7.525.500 | | 2003-01-29 | 00:00:00 | 14,57 | 14,87 | 14,48 | 14,75 | 7.903.300 | | 2003-01-30 | 00:00:00 | 15,00 | 15,13 | 14,50 | 14,80 | 3.563.100 | | 2003-01-31 | 00:00:00 | 14,45 | 14,88 | 14,40 | 14,63 | 5.936.700 | | 2003-02-03 | 00:00:00 | 14,80 | 15,10 | 14,55 | 14,71 | 4.726.400 | | 2003-02-04 | 00:00:00 | 14,72 | 14,78 | 14,40 | 14,70 | 4.793.400 | | 2003-02-05 | 00:00:00 | 15,08 | 15,38 | 14,87 | 14,98 | 7.895.100 | | 2003-02-06 | 00:00:00 | 15,50 | 15,85 | 15,40 | 15,53 | 22.973.000 | | 2003-02-07 | 00:00:00 | 15,70 | 15,78 | 15,16 | 15,23 | 7.440.600 | | 2003-02-10 | 00:00:00 | 15,35 | 15,35 | 15,13 | 15,19 | 5.310.000 | | 2003-02-11 | 00:00:00 | 15,40 | 15,50 | 15,02 | 15,09 | 4.703.800 | | 2003-02-12 | 00:00:00 | 15,09 | 15,47 | 15,08 | 15,18 | 4.208.600 | | 2003-02-13 | 00:00:00 | 15,19 | 15,19 | 14,55 | 14,68 | 6.600.700 | | 2003-02-14 | 00:00:00 | 14,70 | 14,98 | 14,43 | 14,98 | 3.969.600 | | 2003-02-18 | 00:00:00 | 14,99 | 15,19 | 14,80 | 15,00 | 4.120.400 | | 2003-02-19 | 00:00:00 | 15,05 | 15,20 | 14,69 | 14,84 | 2.773.400 | | 2003-02-20 | 00:00:00 | 14,92 | 14,95 | 14,64 | 14,76 | 3.492.300 | | 2003-02-21 | 00:00:00 | 14,84 | 15,05 | 14,73 | 14,97 | 4.205.100 | | 2003-02-24 | 00:00:00 | 14,94 | 14,95 | 14,67 | 14,80 | 4.014.600 | | 2003-02-25 | 00:00:00 | 14,55 | 15,05 | 14,35 | 14,80 | 4.119.600 | | 2003-02-26 | 00:00:00 | 14,78 | 14,98 | 14,67 | 14,76 | 2.912.300 | | 2003-02-27 | 00:00:00 | 14,76 | 14,88 | 14,46 | 14,82 | 4.247.600 | | 2003-02-28 | 00:00:00 | 13,35 | 13,99 | 12,97 | 13,04 | 31.532.300 | | 2003-03-03 | 00:00:00 | 13,15 | 13,25 | 12,60 | 12,95 | 10.133.100 | | 2003-03-04 | 00:00:00 | 12,98 | 13,03 | 12,57 | 12,70 | 7.862.500 | | 2003-03-05 | 00:00:00 | 12,75 | 12,89 | 12,45 | 12,85 | 9.521.700 | | 2003-03-06 | 00:00:00 | 13,01 | 13,42 | 12,73 | 13,18 | 8.360.000 | | 2003-03-07 | 00:00:00 | 13,18 | 13,73 | 12,01 | 13,73 | 9.600.200 | | 2003-03-10 | 00:00:00 | 13,48 | 13,63 | 13,27 | 13,36 | 5.968.000 | | 2003-03-11 | 00:00:00 | 13,40 | 13,52 | 13,22 | 13,25 | 6.855.000 | | 2003-03-12 | 00:00:00 | 13,25 | 13,40 | 13,09 | 13,29 | 5.436.400 | | 2003-03-13 | 00:00:00 | 13,60 | 14,35 | 13,50 | 14,20 | 7.760.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
