(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 22,88 | 23,20 | 22,88 | 22,96 | 733.200 | | 2003-12-29 | 00:00:00 | 22,97 | 23,20 | 22,88 | 23,16 | 2.158.500 | | 2003-12-30 | 00:00:00 | 23,16 | 23,26 | 22,88 | 23,24 | 3.625.100 | | 2003-12-31 | 00:00:00 | 23,24 | 23,43 | 23,01 | 23,21 | 2.070.500 | | 2004-01-02 | 00:00:00 | 23,23 | 23,36 | 22,43 | 22,53 | 3.354.900 | | 2004-01-05 | 00:00:00 | 22,62 | 22,80 | 22,12 | 22,61 | 5.937.300 | | 2004-01-06 | 00:00:00 | 22,60 | 23,24 | 22,53 | 23,10 | 4.761.300 | | 2004-01-07 | 00:00:00 | 23,00 | 23,28 | 22,78 | 23,00 | 6.511.900 | | 2004-01-08 | 00:00:00 | 22,00 | 22,00 | 19,55 | 20,00 | 33.609.600 | | 2004-01-09 | 00:00:00 | 20,00 | 20,23 | 19,83 | 19,85 | 8.657.500 | | 2004-01-12 | 00:00:00 | 19,86 | 20,00 | 19,71 | 19,85 | 4.892.200 | | 2004-01-13 | 00:00:00 | 19,95 | 19,97 | 19,65 | 19,86 | 4.349.700 | | 2004-01-14 | 00:00:00 | 19,96 | 20,47 | 19,95 | 20,45 | 7.411.600 | | 2004-01-15 | 00:00:00 | 20,41 | 20,60 | 20,05 | 20,40 | 4.119.700 | | 2004-01-16 | 00:00:00 | 20,50 | 20,59 | 20,30 | 20,45 | 3.442.600 | | 2004-01-20 | 00:00:00 | 20,50 | 20,63 | 19,98 | 20,00 | 5.242.300 | | 2004-01-21 | 00:00:00 | 20,10 | 20,16 | 19,66 | 19,74 | 7.129.400 | | 2004-01-22 | 00:00:00 | 19,82 | 20,14 | 19,82 | 20,04 | 4.646.300 | | 2004-01-23 | 00:00:00 | 20,00 | 20,04 | 19,64 | 19,71 | 6.171.500 | | 2004-01-26 | 00:00:00 | 19,78 | 19,78 | 19,41 | 19,57 | 6.691.100 | | 2004-01-27 | 00:00:00 | 19,58 | 19,58 | 18,75 | 18,91 | 11.712.900 | | 2004-01-28 | 00:00:00 | 18,86 | 18,99 | 18,35 | 18,44 | 15.816.100 | | 2004-01-29 | 00:00:00 | 18,52 | 18,71 | 18,15 | 18,40 | 7.258.300 | | 2004-01-30 | 00:00:00 | 18,25 | 18,76 | 18,24 | 18,58 | 6.202.700 | | 2004-02-02 | 00:00:00 | 18,78 | 19,05 | 18,75 | 18,90 | 8.146.900 | | 2004-02-03 | 00:00:00 | 18,95 | 19,30 | 18,92 | 19,20 | 8.759.200 | | 2004-02-04 | 00:00:00 | 19,45 | 19,55 | 18,87 | 18,90 | 10.513.700 | | 2004-02-05 | 00:00:00 | 20,40 | 20,79 | 20,15 | 20,59 | 16.490.200 | | 2004-02-06 | 00:00:00 | 20,51 | 20,74 | 20,20 | 20,22 | 6.555.100 | | 2004-02-09 | 00:00:00 | 20,25 | 20,38 | 20,08 | 20,12 | 5.067.400 | | 2004-02-10 | 00:00:00 | 20,12 | 20,25 | 19,97 | 20,07 | 5.655.300 | | 2004-02-11 | 00:00:00 | 20,08 | 20,49 | 20,05 | 20,38 | 4.946.900 | | 2004-02-12 | 00:00:00 | 20,38 | 20,53 | 20,14 | 20,25 | 4.245.800 | | 2004-02-13 | 00:00:00 | 20,28 | 20,40 | 20,14 | 20,20 | 4.279.800 | | 2004-02-17 | 00:00:00 | 20,35 | 20,65 | 20,35 | 20,59 | 3.625.400 | | 2004-02-18 | 00:00:00 | 20,90 | 21,12 | 20,65 | 20,80 | 5.862.300 | | 2004-02-19 | 00:00:00 | 20,90 | 21,09 | 20,50 | 20,57 | 4.182.000 | | 2004-02-20 | 00:00:00 | 20,72 | 20,72 | 20,40 | 20,48 | 2.963.300 | | 2004-02-23 | 00:00:00 | 20,52 | 20,63 | 20,45 | 20,45 | 3.609.300 | | 2004-02-24 | 00:00:00 | 20,40 | 20,56 | 20,28 | 20,35 | 3.515.500 | | 2004-02-25 | 00:00:00 | 20,37 | 21,10 | 20,35 | 21,05 | 4.711.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
