(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 18,48 | 18,78 | 18,37 | 18,73 | 5.190.800 | | 2003-10-30 | 00:00:00 | 18,73 | 19,04 | 18,73 | 18,90 | 5.120.500 | | 2003-10-31 | 00:00:00 | 19,00 | 19,25 | 18,96 | 19,08 | 5.663.100 | | 2003-11-03 | 00:00:00 | 19,08 | 19,29 | 18,90 | 18,99 | 4.639.700 | | 2003-11-04 | 00:00:00 | 18,99 | 19,02 | 18,73 | 18,86 | 3.595.300 | | 2003-11-05 | 00:00:00 | 18,72 | 18,79 | 18,38 | 18,71 | 6.928.000 | | 2003-11-06 | 00:00:00 | 19,96 | 20,68 | 19,04 | 20,28 | 17.984.500 | | 2003-11-07 | 00:00:00 | 20,28 | 20,65 | 20,10 | 20,60 | 5.734.100 | | 2003-11-10 | 00:00:00 | 20,61 | 20,84 | 20,54 | 20,73 | 5.563.900 | | 2003-11-11 | 00:00:00 | 21,10 | 21,16 | 20,80 | 21,03 | 6.979.900 | | 2003-11-12 | 00:00:00 | 21,12 | 21,78 | 21,08 | 21,70 | 7.477.100 | | 2003-11-13 | 00:00:00 | 21,22 | 21,70 | 21,22 | 21,33 | 4.323.900 | | 2003-11-14 | 00:00:00 | 21,25 | 21,99 | 21,25 | 21,57 | 8.241.600 | | 2003-11-17 | 00:00:00 | 21,55 | 21,60 | 21,01 | 21,16 | 6.119.900 | | 2003-11-18 | 00:00:00 | 21,16 | 21,27 | 20,76 | 20,83 | 5.362.900 | | 2003-11-19 | 00:00:00 | 20,81 | 21,03 | 20,71 | 20,93 | 3.144.700 | | 2003-11-20 | 00:00:00 | 20,70 | 21,29 | 20,70 | 20,99 | 4.346.500 | | 2003-11-21 | 00:00:00 | 21,36 | 21,36 | 20,75 | 20,84 | 7.626.700 | | 2003-11-24 | 00:00:00 | 20,98 | 21,57 | 20,92 | 21,30 | 7.592.500 | | 2003-11-25 | 00:00:00 | 21,40 | 22,01 | 21,30 | 21,90 | 10.098.700 | | 2003-11-26 | 00:00:00 | 22,01 | 22,01 | 21,30 | 21,61 | 3.576.500 | | 2003-11-28 | 00:00:00 | 21,45 | 21,60 | 21,35 | 21,50 | 2.052.400 | | 2003-12-01 | 00:00:00 | 21,68 | 21,68 | 21,24 | 21,54 | 6.143.200 | | 2003-12-02 | 00:00:00 | 21,40 | 21,61 | 21,24 | 21,28 | 5.424.900 | | 2003-12-03 | 00:00:00 | 21,20 | 21,51 | 21,13 | 21,18 | 4.673.900 | | 2003-12-04 | 00:00:00 | 21,45 | 21,66 | 20,74 | 21,12 | 5.513.000 | | 2003-12-05 | 00:00:00 | 20,72 | 21,42 | 20,72 | 20,95 | 5.090.000 | | 2003-12-08 | 00:00:00 | 20,97 | 21,16 | 20,71 | 20,94 | 2.063.000 | | 2003-12-09 | 00:00:00 | 20,93 | 21,14 | 20,75 | 20,78 | 2.899.500 | | 2003-12-10 | 00:00:00 | 20,78 | 20,91 | 20,50 | 20,67 | 2.833.500 | | 2003-12-11 | 00:00:00 | 20,61 | 21,14 | 20,61 | 21,06 | 3.287.000 | | 2003-12-12 | 00:00:00 | 21,04 | 21,05 | 20,65 | 20,92 | 3.033.300 | | 2003-12-15 | 00:00:00 | 21,37 | 21,40 | 21,02 | 21,12 | 5.304.500 | | 2003-12-16 | 00:00:00 | 21,13 | 21,60 | 20,92 | 21,44 | 7.606.700 | | 2003-12-17 | 00:00:00 | 21,52 | 22,08 | 21,31 | 22,05 | 6.788.500 | | 2003-12-18 | 00:00:00 | 22,05 | 22,55 | 22,05 | 22,50 | 5.093.500 | | 2003-12-19 | 00:00:00 | 22,50 | 22,79 | 22,30 | 22,67 | 5.658.300 | | 2003-12-22 | 00:00:00 | 22,50 | 23,20 | 22,45 | 23,00 | 5.577.200 | | 2003-12-23 | 00:00:00 | 23,00 | 23,47 | 22,85 | 23,19 | 3.497.000 | | 2003-12-24 | 00:00:00 | 23,00 | 23,14 | 22,86 | 22,91 | 792.800 | | 2003-12-26 | 00:00:00 | 22,88 | 23,20 | 22,88 | 22,96 | 733.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
