(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 | 2003-05-09 | 00:00:00 | 17,40 | 17,40 | 16,96 | 17,15 | 14.228.400 | 2003-05-12 | 00:00:00 | 16,94 | 17,65 | 16,80 | 17,50 | 9.391.400 | 2003-05-13 | 00:00:00 | 17,51 | 17,77 | 17,40 | 17,60 | 6.151.500 | 2003-05-14 | 00:00:00 | 17,80 | 17,81 | 16,93 | 17,22 | 5.757.300 | 2003-05-15 | 00:00:00 | 17,45 | 17,45 | 16,74 | 16,97 | 7.342.700 | 2003-05-16 | 00:00:00 | 16,97 | 16,97 | 16,38 | 16,38 | 5.981.000 | 2003-05-19 | 00:00:00 | 16,40 | 16,65 | 16,28 | 16,36 | 6.396.300 | 2003-05-20 | 00:00:00 | 16,45 | 16,72 | 16,37 | 16,50 | 4.645.000 | 2003-05-21 | 00:00:00 | 16,35 | 16,85 | 16,35 | 16,65 | 4.946.200 | 2003-05-22 | 00:00:00 | 16,70 | 17,25 | 16,49 | 17,20 | 7.938.700 | 2003-05-23 | 00:00:00 | 17,20 | 17,50 | 16,42 | 16,50 | 9.669.000 | 2003-05-27 | 00:00:00 | 16,50 | 16,90 | 16,32 | 16,85 | 6.536.000 | 2003-05-28 | 00:00:00 | 16,86 | 17,05 | 16,75 | 17,04 | 4.579.900 | 2003-05-29 | 00:00:00 | 16,90 | 17,10 | 16,63 | 16,78 | 4.074.600 | 2003-05-30 | 00:00:00 | 16,85 | 17,04 | 16,79 | 17,00 | 3.515.000 | 2003-06-02 | 00:00:00 | 17,10 | 17,45 | 17,07 | 17,43 | 6.898.300 | 2003-06-03 | 00:00:00 | 17,30 | 17,73 | 17,18 | 17,73 | 6.061.000 | 2003-06-04 | 00:00:00 | 17,63 | 18,26 | 17,59 | 18,10 | 6.216.100 | 2003-06-05 | 00:00:00 | 17,80 | 18,18 | 17,73 | 18,03 | 7.550.600 | 2003-06-06 | 00:00:00 | 18,23 | 18,27 | 17,68 | 17,75 | 6.696.200 | 2003-06-09 | 00:00:00 | 17,75 | 17,75 | 17,34 | 17,64 | 4.654.500 | 2003-06-10 | 00:00:00 | 17,55 | 17,71 | 16,95 | 17,19 | 6.451.700 | 2003-06-11 | 00:00:00 | 17,20 | 17,45 | 17,05 | 17,23 | 4.180.000 | 2003-06-12 | 00:00:00 | 17,30 | 17,37 | 16,90 | 17,00 | 5.929.000 | 2003-06-13 | 00:00:00 | 17,04 | 17,08 | 16,71 | 16,82 | 4.781.900 | 2003-06-16 | 00:00:00 | 17,00 | 17,50 | 16,80 | 17,17 | 6.591.700 | 2003-06-17 | 00:00:00 | 17,30 | 17,32 | 16,97 | 17,17 | 6.980.500 | 2003-06-18 | 00:00:00 | 17,20 | 17,56 | 17,06 | 17,53 | 7.354.200 | 2003-06-19 | 00:00:00 | 17,55 | 17,65 | 17,33 | 17,45 | 3.691.700 | 2003-06-20 | 00:00:00 | 17,55 | 17,55 | 17,31 | 17,38 | 7.550.900 | 2003-06-23 | 00:00:00 | 17,40 | 17,84 | 17,37 | 17,80 | 6.460.300 | 2003-06-24 | 00:00:00 | 17,80 | 18,18 | 17,80 | 18,12 | 5.877.100 | 2003-06-25 | 00:00:00 | 18,25 | 18,83 | 18,20 | 18,59 | 8.086.100 | 2003-06-26 | 00:00:00 | 18,54 | 18,86 | 18,50 | 18,75 | 6.565.500 | 2003-06-27 | 00:00:00 | 18,75 | 19,10 | 18,50 | 18,63 | 4.329.300 | 2003-06-30 | 00:00:00 | 18,55 | 18,82 | 18,54 | 18,76 | 3.624.600 | 2003-07-01 | 00:00:00 | 18,36 | 18,92 | 18,35 | 18,92 | 4.153.000 | 2003-07-02 | 00:00:00 | 18,95 | 19,00 | 18,73 | 18,95 | 3.480.200 | 2003-07-03 | 00:00:00 | 18,95 | 18,96 | 18,60 | 18,60 | 1.643.800 | 2003-07-07 | 00:00:00 | 18,80 | 19,06 | 18,75 | 19,05 | 3.232.200 | 2003-07-08 | 00:00:00 | 19,02 | 19,31 | 18,97 | 19,28 | 5.970.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|