(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 24,46 | 25,13 | 24,39 | 24,97 | 5.704.100 | | 2004-06-22 | 00:00:00 | 24,85 | 25,10 | 24,56 | 24,77 | 3.788.500 | | 2004-06-23 | 00:00:00 | 24,80 | 25,72 | 24,80 | 25,66 | 4.594.200 | | 2004-06-24 | 00:00:00 | 25,66 | 25,66 | 25,05 | 25,08 | 4.586.400 | | 2004-06-25 | 00:00:00 | 25,22 | 25,49 | 25,10 | 25,13 | 5.834.800 | | 2004-06-28 | 00:00:00 | 25,16 | 25,59 | 25,06 | 25,34 | 4.575.800 | | 2004-06-29 | 00:00:00 | 25,21 | 25,22 | 24,16 | 24,19 | 5.895.000 | | 2004-06-30 | 00:00:00 | 24,19 | 24,39 | 24,01 | 24,25 | 3.862.100 | | 2004-07-01 | 00:00:00 | 24,26 | 24,56 | 24,01 | 24,52 | 3.731.900 | | 2004-07-02 | 00:00:00 | 24,51 | 24,51 | 22,81 | 23,44 | 10.448.100 | | 2004-07-06 | 00:00:00 | 23,08 | 25,02 | 23,07 | 23,56 | 5.148.500 | | 2004-07-07 | 00:00:00 | 23,40 | 23,77 | 23,25 | 23,48 | 7.341.200 | | 2004-07-08 | 00:00:00 | 22,90 | 23,60 | 22,64 | 23,15 | 10.673.200 | | 2004-07-09 | 00:00:00 | 23,16 | 23,77 | 23,15 | 23,74 | 4.955.300 | | 2004-07-12 | 00:00:00 | 23,74 | 23,75 | 23,36 | 23,59 | 5.375.600 | | 2004-07-13 | 00:00:00 | 23,50 | 23,61 | 23,25 | 23,30 | 4.423.600 | | 2004-07-14 | 00:00:00 | 23,16 | 23,35 | 22,97 | 23,12 | 3.527.300 | | 2004-07-15 | 00:00:00 | 23,11 | 23,50 | 23,04 | 23,17 | 3.977.700 | | 2004-07-16 | 00:00:00 | 23,17 | 23,18 | 22,04 | 22,22 | 9.529.500 | | 2004-07-19 | 00:00:00 | 22,25 | 22,46 | 21,81 | 21,90 | 4.511.300 | | 2004-07-20 | 00:00:00 | 22,00 | 22,30 | 21,87 | 22,08 | 6.999.000 | | 2004-07-21 | 00:00:00 | 22,15 | 22,35 | 21,70 | 21,70 | 4.321.300 | | 2004-07-22 | 00:00:00 | 21,60 | 21,80 | 21,13 | 21,68 | 5.792.500 | | 2004-07-23 | 00:00:00 | 21,50 | 21,98 | 21,46 | 21,67 | 3.206.300 | | 2004-07-26 | 00:00:00 | 21,72 | 21,95 | 21,31 | 21,57 | 3.306.800 | | 2004-07-27 | 00:00:00 | 21,57 | 22,36 | 21,51 | 22,28 | 4.749.300 | | 2004-07-28 | 00:00:00 | 22,20 | 22,21 | 21,64 | 21,99 | 6.149.400 | | 2004-07-29 | 00:00:00 | 22,70 | 22,94 | 22,41 | 22,66 | 6.592.600 | | 2004-07-30 | 00:00:00 | 22,67 | 22,72 | 22,30 | 22,70 | 5.414.600 | | 2004-08-02 | 00:00:00 | 22,65 | 22,76 | 22,45 | 22,59 | 4.491.800 | | 2004-08-03 | 00:00:00 | 22,70 | 22,70 | 22,17 | 22,24 | 3.755.100 | | 2004-08-04 | 00:00:00 | 22,24 | 22,24 | 21,10 | 21,38 | 15.486.000 | | 2004-08-05 | 00:00:00 | 20,25 | 20,80 | 19,65 | 19,79 | 30.943.800 | | 2004-08-06 | 00:00:00 | 18,89 | 19,97 | 18,89 | 19,64 | 10.893.000 | | 2004-08-09 | 00:00:00 | 19,80 | 19,89 | 19,02 | 19,53 | 2.892.900 | | 2004-08-10 | 00:00:00 | 19,61 | 20,07 | 19,61 | 20,07 | 3.631.000 | | 2004-08-11 | 00:00:00 | 19,80 | 20,17 | 19,75 | 19,89 | 4.580.900 | | 2004-08-12 | 00:00:00 | 19,84 | 19,96 | 19,40 | 19,51 | 4.830.800 | | 2004-08-13 | 00:00:00 | 19,54 | 19,69 | 19,46 | 19,62 | 4.397.900 | | 2004-08-16 | 00:00:00 | 19,63 | 20,57 | 19,63 | 20,29 | 5.115.600 | | 2004-08-17 | 00:00:00 | 20,45 | 20,61 | 20,11 | 20,32 | 4.105.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
