(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 20,37 | 21,10 | 20,35 | 21,05 | 4.711.700 | | 2004-02-26 | 00:00:00 | 20,80 | 21,18 | 20,70 | 21,08 | 4.624.200 | | 2004-02-27 | 00:00:00 | 21,09 | 21,58 | 20,78 | 20,80 | 8.401.900 | | 2004-03-01 | 00:00:00 | 20,95 | 21,10 | 20,53 | 20,72 | 6.638.600 | | 2004-03-02 | 00:00:00 | 20,78 | 21,00 | 20,47 | 20,78 | 4.470.000 | | 2004-03-03 | 00:00:00 | 20,77 | 21,20 | 20,56 | 21,07 | 4.093.800 | | 2004-03-04 | 00:00:00 | 21,15 | 21,58 | 20,83 | 21,52 | 7.333.200 | | 2004-03-05 | 00:00:00 | 21,17 | 21,80 | 21,13 | 21,62 | 6.740.200 | | 2004-03-08 | 00:00:00 | 21,52 | 21,70 | 21,40 | 21,49 | 4.358.000 | | 2004-03-09 | 00:00:00 | 21,50 | 21,59 | 21,18 | 21,24 | 3.240.500 | | 2004-03-10 | 00:00:00 | 21,12 | 21,22 | 20,71 | 20,76 | 2.961.100 | | 2004-03-11 | 00:00:00 | 20,70 | 21,05 | 20,51 | 20,58 | 2.724.400 | | 2004-03-12 | 00:00:00 | 20,68 | 21,01 | 20,60 | 20,98 | 2.645.200 | | 2004-03-15 | 00:00:00 | 20,95 | 20,95 | 20,52 | 20,53 | 3.077.000 | | 2004-03-16 | 00:00:00 | 20,75 | 20,81 | 20,51 | 20,53 | 2.474.000 | | 2004-03-17 | 00:00:00 | 20,55 | 20,74 | 20,51 | 20,60 | 1.977.200 | | 2004-03-18 | 00:00:00 | 20,55 | 21,11 | 20,53 | 20,87 | 2.422.800 | | 2004-03-19 | 00:00:00 | 20,77 | 20,90 | 20,57 | 20,63 | 2.207.900 | | 2004-03-22 | 00:00:00 | 20,64 | 20,90 | 20,39 | 20,46 | 3.645.000 | | 2004-03-23 | 00:00:00 | 20,50 | 20,66 | 20,30 | 20,37 | 2.506.700 | | 2004-03-24 | 00:00:00 | 20,40 | 20,69 | 20,40 | 20,56 | 2.255.500 | | 2004-03-25 | 00:00:00 | 20,56 | 21,04 | 20,50 | 21,02 | 3.422.600 | | 2004-03-26 | 00:00:00 | 21,00 | 21,25 | 20,95 | 21,08 | 2.989.500 | | 2004-03-29 | 00:00:00 | 21,14 | 21,48 | 21,08 | 21,44 | 3.738.200 | | 2004-03-30 | 00:00:00 | 21,44 | 21,60 | 21,26 | 21,53 | 3.252.100 | | 2004-03-31 | 00:00:00 | 21,58 | 21,98 | 21,55 | 21,92 | 4.346.500 | | 2004-04-01 | 00:00:00 | 21,99 | 22,16 | 21,76 | 21,80 | 6.922.300 | | 2004-04-02 | 00:00:00 | 21,90 | 22,13 | 21,90 | 22,02 | 4.089.100 | | 2004-04-05 | 00:00:00 | 22,02 | 22,30 | 21,91 | 22,22 | 3.637.500 | | 2004-04-06 | 00:00:00 | 22,05 | 22,54 | 22,02 | 22,50 | 3.882.800 | | 2004-04-07 | 00:00:00 | 22,35 | 22,43 | 22,14 | 22,33 | 4.007.500 | | 2004-04-08 | 00:00:00 | 22,34 | 22,39 | 21,64 | 21,81 | 5.316.800 | | 2004-04-12 | 00:00:00 | 22,00 | 22,25 | 21,85 | 22,23 | 3.991.800 | | 2004-04-13 | 00:00:00 | 22,33 | 22,34 | 21,82 | 21,87 | 3.068.800 | | 2004-04-14 | 00:00:00 | 21,70 | 22,00 | 21,65 | 21,70 | 3.517.700 | | 2004-04-15 | 00:00:00 | 21,80 | 22,03 | 21,72 | 21,91 | 2.240.400 | | 2004-04-16 | 00:00:00 | 22,30 | 22,30 | 22,01 | 22,16 | 2.395.600 | | 2004-04-19 | 00:00:00 | 22,10 | 22,24 | 21,83 | 21,87 | 3.109.300 | | 2004-04-20 | 00:00:00 | 21,98 | 22,32 | 21,76 | 21,77 | 2.444.800 | | 2004-04-21 | 00:00:00 | 21,87 | 22,17 | 21,77 | 22,17 | 2.802.500 | | 2004-04-22 | 00:00:00 | 22,17 | 22,74 | 22,17 | 22,60 | 6.078.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
