(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 20,45 | 20,61 | 20,11 | 20,32 | 4.105.200 | | 2004-08-18 | 00:00:00 | 20,33 | 20,92 | 20,18 | 20,86 | 5.858.500 | | 2004-08-19 | 00:00:00 | 20,83 | 20,83 | 20,15 | 20,15 | 6.284.900 | | 2004-08-20 | 00:00:00 | 19,88 | 20,73 | 19,84 | 20,62 | 9.148.200 | | 2004-08-23 | 00:00:00 | 20,60 | 20,61 | 20,17 | 20,23 | 4.808.000 | | 2004-08-24 | 00:00:00 | 20,35 | 20,44 | 19,85 | 19,95 | 4.945.800 | | 2004-08-25 | 00:00:00 | 19,45 | 19,52 | 19,13 | 19,52 | 12.565.700 | | 2004-08-26 | 00:00:00 | 19,40 | 19,54 | 19,26 | 19,39 | 6.168.700 | | 2004-08-27 | 00:00:00 | 19,45 | 19,56 | 19,23 | 19,29 | 3.108.000 | | 2004-08-30 | 00:00:00 | 19,35 | 19,39 | 19,07 | 19,10 | 3.740.700 | | 2004-08-31 | 00:00:00 | 19,08 | 19,08 | 18,64 | 18,74 | 7.569.100 | | 2004-09-01 | 00:00:00 | 18,67 | 19,02 | 18,12 | 19,00 | 6.405.100 | | 2004-09-02 | 00:00:00 | 20,45 | 20,45 | 19,96 | 20,08 | 15.702.100 | | 2004-09-03 | 00:00:00 | 20,12 | 20,28 | 20,03 | 20,08 | 3.277.400 | | 2004-09-07 | 00:00:00 | 20,35 | 20,35 | 20,08 | 20,17 | 4.108.900 | | 2004-09-08 | 00:00:00 | 20,28 | 20,49 | 19,90 | 19,95 | 5.207.500 | | 2004-09-09 | 00:00:00 | 19,90 | 19,91 | 19,20 | 19,30 | 5.798.900 | | 2004-09-10 | 00:00:00 | 19,45 | 20,15 | 19,34 | 20,02 | 4.148.200 | | 2004-09-13 | 00:00:00 | 20,22 | 20,35 | 19,85 | 19,87 | 3.614.600 | | 2004-09-14 | 00:00:00 | 19,70 | 20,16 | 19,67 | 20,02 | 3.898.700 | | 2004-09-15 | 00:00:00 | 20,27 | 20,44 | 20,09 | 20,17 | 6.431.700 | | 2004-09-16 | 00:00:00 | 20,29 | 20,59 | 20,28 | 20,33 | 5.631.000 | | 2004-09-17 | 00:00:00 | 20,40 | 20,40 | 19,93 | 20,01 | 4.351.900 | | 2004-09-20 | 00:00:00 | 20,00 | 20,07 | 19,68 | 19,75 | 3.674.800 | | 2004-09-21 | 00:00:00 | 19,98 | 20,18 | 19,88 | 20,03 | 3.536.200 | | 2004-09-22 | 00:00:00 | 20,03 | 20,19 | 19,86 | 19,95 | 4.646.700 | | 2004-09-23 | 00:00:00 | 19,97 | 20,15 | 19,71 | 19,79 | 3.974.800 | | 2004-09-24 | 00:00:00 | 19,30 | 19,53 | 19,30 | 19,35 | 7.305.300 | | 2004-09-27 | 00:00:00 | 19,28 | 19,42 | 19,09 | 19,15 | 2.698.800 | | 2004-09-28 | 00:00:00 | 19,15 | 19,23 | 18,89 | 18,97 | 7.702.500 | | 2004-09-29 | 00:00:00 | 18,90 | 19,19 | 18,90 | 18,99 | 4.775.100 | | 2004-09-30 | 00:00:00 | 18,88 | 18,89 | 18,62 | 18,65 | 7.178.000 | | 2004-10-01 | 00:00:00 | 18,97 | 19,32 | 18,95 | 19,04 | 3.970.500 | | 2004-10-04 | 00:00:00 | 19,10 | 19,40 | 19,06 | 19,19 | 5.071.100 | | 2004-10-05 | 00:00:00 | 19,18 | 19,19 | 18,83 | 18,95 | 4.291.500 | | 2004-10-06 | 00:00:00 | 18,64 | 19,11 | 18,53 | 18,98 | 5.308.100 | | 2004-10-07 | 00:00:00 | 19,60 | 19,86 | 19,39 | 19,41 | 7.775.300 | | 2004-10-08 | 00:00:00 | 19,35 | 19,49 | 19,06 | 19,15 | 6.103.800 | | 2004-10-11 | 00:00:00 | 18,81 | 19,24 | 18,81 | 19,13 | 2.132.200 | | 2004-10-12 | 00:00:00 | 19,03 | 19,46 | 18,85 | 19,31 | 5.251.700 | | 2004-10-13 | 00:00:00 | 19,27 | 19,44 | 19,09 | 19,24 | 3.938.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
