(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 13,60 | 14,35 | 13,50 | 14,20 | 7.760.200 | | 2003-03-14 | 00:00:00 | 14,25 | 14,48 | 14,16 | 14,25 | 4.278.800 | | 2003-03-17 | 00:00:00 | 14,25 | 14,83 | 14,10 | 14,74 | 6.612.300 | | 2003-03-18 | 00:00:00 | 14,74 | 14,87 | 14,60 | 14,75 | 6.958.300 | | 2003-03-19 | 00:00:00 | 14,75 | 14,99 | 14,56 | 14,97 | 6.835.500 | | 2003-03-20 | 00:00:00 | 14,87 | 15,09 | 14,64 | 15,09 | 4.987.400 | | 2003-03-21 | 00:00:00 | 15,14 | 15,18 | 14,79 | 14,93 | 6.153.300 | | 2003-03-24 | 00:00:00 | 14,80 | 14,81 | 14,20 | 14,39 | 3.946.600 | | 2003-03-25 | 00:00:00 | 14,53 | 14,77 | 14,45 | 14,75 | 4.361.900 | | 2003-03-26 | 00:00:00 | 14,80 | 15,06 | 14,68 | 14,85 | 6.399.700 | | 2003-03-27 | 00:00:00 | 14,84 | 14,92 | 14,70 | 14,83 | 2.553.900 | | 2003-03-28 | 00:00:00 | 14,80 | 14,89 | 14,63 | 14,63 | 4.279.700 | | 2003-03-31 | 00:00:00 | 14,04 | 14,78 | 14,04 | 14,49 | 4.436.500 | | 2003-04-01 | 00:00:00 | 14,49 | 14,91 | 14,30 | 14,70 | 6.168.700 | | 2003-04-02 | 00:00:00 | 15,10 | 15,30 | 14,91 | 15,19 | 7.938.700 | | 2003-04-03 | 00:00:00 | 15,42 | 15,42 | 15,05 | 15,17 | 4.298.200 | | 2003-04-04 | 00:00:00 | 15,21 | 15,60 | 15,18 | 15,55 | 4.051.500 | | 2003-04-07 | 00:00:00 | 16,08 | 16,09 | 15,43 | 15,66 | 7.229.100 | | 2003-04-08 | 00:00:00 | 15,50 | 15,55 | 15,13 | 15,41 | 6.327.100 | | 2003-04-09 | 00:00:00 | 15,42 | 15,60 | 15,28 | 15,30 | 4.714.000 | | 2003-04-10 | 00:00:00 | 15,50 | 15,85 | 15,12 | 15,79 | 9.299.100 | | 2003-04-11 | 00:00:00 | 16,04 | 16,28 | 15,88 | 16,20 | 7.427.800 | | 2003-04-14 | 00:00:00 | 15,71 | 16,31 | 15,70 | 16,24 | 8.037.400 | | 2003-04-15 | 00:00:00 | 16,24 | 16,60 | 16,14 | 16,54 | 6.985.900 | | 2003-04-16 | 00:00:00 | 16,64 | 16,74 | 16,01 | 16,05 | 5.354.900 | | 2003-04-17 | 00:00:00 | 16,13 | 16,43 | 15,88 | 16,39 | 3.420.700 | | 2003-04-21 | 00:00:00 | 16,23 | 16,37 | 15,93 | 15,99 | 3.025.900 | | 2003-04-22 | 00:00:00 | 16,09 | 16,50 | 15,90 | 16,40 | 7.156.200 | | 2003-04-23 | 00:00:00 | 16,40 | 16,48 | 16,18 | 16,38 | 3.523.300 | | 2003-04-24 | 00:00:00 | 16,20 | 16,28 | 16,05 | 16,20 | 2.727.700 | | 2003-04-25 | 00:00:00 | 16,20 | 16,31 | 16,05 | 16,16 | 2.591.500 | | 2003-04-28 | 00:00:00 | 16,12 | 16,53 | 16,12 | 16,42 | 5.229.900 | | 2003-04-29 | 00:00:00 | 16,55 | 16,97 | 16,48 | 16,67 | 5.272.300 | | 2003-04-30 | 00:00:00 | 16,68 | 16,82 | 16,55 | 16,63 | 5.719.300 | | 2003-05-01 | 00:00:00 | 16,60 | 16,60 | 15,85 | 16,00 | 7.988.700 | | 2003-05-02 | 00:00:00 | 16,30 | 16,61 | 16,21 | 16,52 | 4.610.900 | | 2003-05-05 | 00:00:00 | 16,60 | 16,68 | 16,33 | 16,44 | 6.926.500 | | 2003-05-06 | 00:00:00 | 16,40 | 16,80 | 16,24 | 16,64 | 6.672.600 | | 2003-05-07 | 00:00:00 | 16,50 | 16,63 | 16,42 | 16,60 | 5.183.300 | | 2003-05-08 | 00:00:00 | 17,65 | 18,03 | 17,20 | 17,28 | 30.282.500 | | 2003-05-09 | 00:00:00 | 17,40 | 17,40 | 16,96 | 17,15 | 14.228.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
