(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 22,17 | 22,74 | 22,17 | 22,60 | 6.078.900 | | 2004-04-23 | 00:00:00 | 22,50 | 23,05 | 22,35 | 23,00 | 5.432.200 | | 2004-04-26 | 00:00:00 | 23,00 | 23,24 | 22,76 | 22,80 | 4.638.700 | | 2004-04-27 | 00:00:00 | 23,05 | 23,39 | 22,94 | 23,07 | 6.509.600 | | 2004-04-28 | 00:00:00 | 22,93 | 22,99 | 22,53 | 22,53 | 3.290.900 | | 2004-04-29 | 00:00:00 | 22,54 | 22,69 | 22,03 | 22,12 | 3.671.800 | | 2004-04-30 | 00:00:00 | 22,30 | 22,46 | 22,00 | 22,01 | 3.055.400 | | 2004-05-03 | 00:00:00 | 22,15 | 22,38 | 22,06 | 22,31 | 3.564.100 | | 2004-05-04 | 00:00:00 | 22,73 | 22,93 | 22,55 | 22,76 | 5.294.700 | | 2004-05-05 | 00:00:00 | 22,70 | 22,94 | 22,49 | 22,65 | 4.975.600 | | 2004-05-06 | 00:00:00 | 22,69 | 22,69 | 22,15 | 22,26 | 4.681.500 | | 2004-05-07 | 00:00:00 | 22,12 | 22,46 | 22,00 | 22,00 | 3.014.000 | | 2004-05-10 | 00:00:00 | 21,62 | 22,25 | 21,62 | 22,05 | 4.508.000 | | 2004-05-11 | 00:00:00 | 22,05 | 22,38 | 22,05 | 22,28 | 3.746.100 | | 2004-05-12 | 00:00:00 | 22,08 | 22,45 | 22,02 | 22,43 | 4.916.800 | | 2004-05-13 | 00:00:00 | 22,20 | 22,36 | 22,00 | 22,16 | 4.340.800 | | 2004-05-14 | 00:00:00 | 22,10 | 22,26 | 21,89 | 21,89 | 3.282.200 | | 2004-05-17 | 00:00:00 | 21,52 | 21,94 | 21,38 | 21,81 | 3.731.900 | | 2004-05-18 | 00:00:00 | 21,82 | 22,39 | 21,80 | 22,22 | 3.840.300 | | 2004-05-19 | 00:00:00 | 22,40 | 22,73 | 22,32 | 22,40 | 5.458.400 | | 2004-05-20 | 00:00:00 | 22,40 | 22,66 | 22,22 | 22,51 | 5.258.200 | | 2004-05-21 | 00:00:00 | 22,41 | 22,65 | 21,61 | 22,58 | 7.683.500 | | 2004-05-24 | 00:00:00 | 22,60 | 22,81 | 22,41 | 22,63 | 3.135.300 | | 2004-05-25 | 00:00:00 | 22,50 | 23,19 | 22,44 | 23,15 | 4.814.200 | | 2004-05-26 | 00:00:00 | 23,02 | 23,55 | 23,01 | 23,41 | 7.311.100 | | 2004-05-27 | 00:00:00 | 23,54 | 24,13 | 23,52 | 24,10 | 10.916.800 | | 2004-05-28 | 00:00:00 | 24,05 | 24,39 | 23,89 | 24,15 | 4.029.300 | | 2004-06-01 | 00:00:00 | 24,16 | 24,59 | 24,05 | 24,55 | 4.490.200 | | 2004-06-02 | 00:00:00 | 24,55 | 24,59 | 24,35 | 24,47 | 4.505.800 | | 2004-06-03 | 00:00:00 | 24,35 | 24,85 | 24,11 | 24,56 | 8.998.500 | | 2004-06-04 | 00:00:00 | 24,75 | 24,80 | 24,39 | 24,65 | 6.242.700 | | 2004-06-07 | 00:00:00 | 24,70 | 24,88 | 24,61 | 24,81 | 2.877.500 | | 2004-06-08 | 00:00:00 | 24,78 | 25,00 | 24,59 | 24,93 | 5.619.900 | | 2004-06-09 | 00:00:00 | 24,96 | 25,28 | 24,57 | 24,59 | 6.923.500 | | 2004-06-10 | 00:00:00 | 24,50 | 24,65 | 24,25 | 24,60 | 4.014.800 | | 2004-06-14 | 00:00:00 | 24,60 | 24,61 | 24,33 | 24,48 | 3.234.600 | | 2004-06-15 | 00:00:00 | 25,38 | 25,38 | 24,60 | 24,66 | 3.878.400 | | 2004-06-16 | 00:00:00 | 24,71 | 24,94 | 24,56 | 24,78 | 3.440.100 | | 2004-06-17 | 00:00:00 | 24,78 | 24,97 | 24,52 | 24,90 | 2.764.000 | | 2004-06-18 | 00:00:00 | 24,75 | 25,00 | 24,46 | 24,46 | 3.150.100 | | 2004-06-21 | 00:00:00 | 24,46 | 25,13 | 24,39 | 24,97 | 5.704.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
