(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 19,02 | 19,31 | 18,97 | 19,28 | 5.970.600 | | 2003-07-09 | 00:00:00 | 19,28 | 19,63 | 19,25 | 19,34 | 5.473.200 | | 2003-07-10 | 00:00:00 | 19,35 | 19,50 | 18,82 | 19,06 | 4.809.400 | | 2003-07-11 | 00:00:00 | 19,00 | 19,10 | 18,60 | 18,96 | 4.756.100 | | 2003-07-14 | 00:00:00 | 19,21 | 19,54 | 19,18 | 19,32 | 3.226.500 | | 2003-07-15 | 00:00:00 | 19,50 | 19,58 | 19,00 | 19,24 | 3.517.200 | | 2003-07-16 | 00:00:00 | 19,40 | 19,45 | 19,04 | 19,07 | 2.466.900 | | 2003-07-17 | 00:00:00 | 18,95 | 19,11 | 18,78 | 18,92 | 3.246.900 | | 2003-07-18 | 00:00:00 | 19,05 | 19,26 | 18,85 | 19,25 | 2.783.600 | | 2003-07-21 | 00:00:00 | 19,15 | 19,29 | 19,02 | 19,05 | 2.676.800 | | 2003-07-22 | 00:00:00 | 19,05 | 19,05 | 18,43 | 18,75 | 4.469.000 | | 2003-07-23 | 00:00:00 | 18,76 | 18,88 | 18,60 | 18,84 | 4.597.800 | | 2003-07-24 | 00:00:00 | 18,86 | 19,17 | 18,57 | 18,68 | 5.884.800 | | 2003-07-25 | 00:00:00 | 18,75 | 19,24 | 18,70 | 19,17 | 4.141.000 | | 2003-07-28 | 00:00:00 | 19,15 | 19,16 | 18,84 | 18,86 | 5.165.400 | | 2003-07-29 | 00:00:00 | 18,86 | 18,86 | 18,10 | 18,20 | 7.813.500 | | 2003-07-30 | 00:00:00 | 17,95 | 18,05 | 17,79 | 17,80 | 8.623.300 | | 2003-07-31 | 00:00:00 | 17,68 | 18,24 | 17,68 | 17,99 | 4.684.400 | | 2003-08-01 | 00:00:00 | 17,99 | 17,99 | 17,70 | 17,77 | 4.295.500 | | 2003-08-04 | 00:00:00 | 17,82 | 17,92 | 17,44 | 17,86 | 3.373.700 | | 2003-08-05 | 00:00:00 | 17,67 | 17,86 | 17,40 | 17,48 | 3.128.600 | | 2003-08-06 | 00:00:00 | 17,68 | 17,79 | 17,40 | 17,71 | 5.476.300 | | 2003-08-07 | 00:00:00 | 17,96 | 18,35 | 17,87 | 18,16 | 4.975.600 | | 2003-08-08 | 00:00:00 | 18,22 | 18,45 | 18,18 | 18,43 | 2.376.200 | | 2003-08-11 | 00:00:00 | 18,38 | 18,73 | 18,38 | 18,62 | 2.783.200 | | 2003-08-12 | 00:00:00 | 18,67 | 18,94 | 18,62 | 18,93 | 2.852.300 | | 2003-08-13 | 00:00:00 | 18,85 | 19,11 | 18,66 | 18,96 | 5.189.400 | | 2003-08-14 | 00:00:00 | 19,00 | 19,26 | 18,93 | 19,23 | 3.779.400 | | 2003-08-15 | 00:00:00 | 19,22 | 19,35 | 19,10 | 19,28 | 1.157.700 | | 2003-08-18 | 00:00:00 | 19,27 | 19,28 | 18,94 | 19,15 | 2.733.600 | | 2003-08-19 | 00:00:00 | 19,22 | 19,30 | 19,02 | 19,30 | 3.252.100 | | 2003-08-20 | 00:00:00 | 19,29 | 19,49 | 19,07 | 19,43 | 4.200.200 | | 2003-08-21 | 00:00:00 | 19,70 | 19,83 | 19,28 | 19,65 | 7.096.400 | | 2003-08-22 | 00:00:00 | 20,00 | 20,15 | 19,21 | 19,22 | 9.039.300 | | 2003-08-25 | 00:00:00 | 19,48 | 19,60 | 19,30 | 19,49 | 3.913.100 | | 2003-08-26 | 00:00:00 | 19,49 | 19,90 | 19,45 | 19,90 | 4.383.200 | | 2003-08-27 | 00:00:00 | 19,90 | 20,00 | 19,84 | 19,92 | 2.950.400 | | 2003-08-28 | 00:00:00 | 19,95 | 20,33 | 19,94 | 20,28 | 5.430.700 | | 2003-08-29 | 00:00:00 | 20,27 | 20,92 | 20,23 | 20,89 | 4.783.000 | | 2003-09-02 | 00:00:00 | 20,95 | 21,09 | 20,79 | 21,03 | 3.990.200 | | 2003-09-03 | 00:00:00 | 21,04 | 21,29 | 20,86 | 21,00 | 8.815.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
