(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 19,27 | 19,44 | 19,09 | 19,24 | 3.938.100 | | 2004-10-14 | 00:00:00 | 19,25 | 19,38 | 19,14 | 19,25 | 9.702.900 | | 2004-10-15 | 00:00:00 | 19,26 | 19,52 | 19,05 | 19,20 | 5.396.800 | | 2004-10-18 | 00:00:00 | 19,05 | 19,94 | 18,98 | 19,87 | 6.052.000 | | 2004-10-19 | 00:00:00 | 19,85 | 20,00 | 19,63 | 19,63 | 6.392.000 | | 2004-10-20 | 00:00:00 | 19,50 | 20,00 | 19,43 | 19,88 | 4.420.300 | | 2004-10-21 | 00:00:00 | 19,80 | 20,10 | 19,77 | 19,99 | 3.791.300 | | 2004-10-22 | 00:00:00 | 20,05 | 20,24 | 19,80 | 19,90 | 4.474.000 | | 2004-10-25 | 00:00:00 | 19,97 | 19,97 | 19,70 | 19,73 | 4.900.100 | | 2004-10-26 | 00:00:00 | 19,73 | 19,95 | 19,61 | 19,78 | 5.848.700 | | 2004-10-27 | 00:00:00 | 19,75 | 20,11 | 19,71 | 20,05 | 7.430.100 | | 2004-10-28 | 00:00:00 | 20,04 | 20,32 | 20,02 | 20,24 | 3.610.700 | | 2004-10-29 | 00:00:00 | 20,23 | 20,28 | 19,94 | 19,98 | 4.877.000 | | 2004-11-01 | 00:00:00 | 19,95 | 20,20 | 19,95 | 20,17 | 3.948.600 | | 2004-11-02 | 00:00:00 | 20,13 | 20,51 | 20,07 | 20,37 | 4.198.100 | | 2004-11-03 | 00:00:00 | 20,49 | 20,58 | 20,06 | 20,24 | 4.638.000 | | 2004-11-04 | 00:00:00 | 21,01 | 22,20 | 20,75 | 22,14 | 19.629.800 | | 2004-11-05 | 00:00:00 | 22,14 | 22,91 | 22,12 | 22,37 | 24.938.700 | | 2004-11-08 | 00:00:00 | 22,20 | 22,65 | 22,10 | 22,50 | 4.588.900 | | 2004-11-09 | 00:00:00 | 22,50 | 22,65 | 22,41 | 22,55 | 6.019.300 | | 2004-11-10 | 00:00:00 | 22,70 | 23,17 | 22,70 | 22,88 | 8.009.900 | | 2004-11-11 | 00:00:00 | 22,95 | 23,08 | 22,70 | 23,01 | 3.299.300 | | 2004-11-12 | 00:00:00 | 23,01 | 23,24 | 23,01 | 23,24 | 5.048.200 | | 2004-11-15 | 00:00:00 | 23,34 | 23,75 | 23,26 | 23,60 | 4.958.900 | | 2004-11-16 | 00:00:00 | 23,53 | 23,58 | 23,02 | 23,11 | 2.979.800 | | 2004-11-17 | 00:00:00 | 23,32 | 23,57 | 22,92 | 23,00 | 4.611.300 | | 2004-11-18 | 00:00:00 | 23,00 | 23,00 | 22,54 | 22,54 | 6.013.000 | | 2004-11-19 | 00:00:00 | 22,47 | 22,86 | 22,28 | 22,70 | 7.759.000 | | 2004-11-22 | 00:00:00 | 22,72 | 22,79 | 22,44 | 22,71 | 3.727.100 | | 2004-11-23 | 00:00:00 | 22,59 | 23,15 | 22,59 | 22,80 | 3.045.100 | | 2004-11-24 | 00:00:00 | 22,90 | 22,99 | 22,78 | 22,82 | 2.163.000 | | 2004-11-26 | 00:00:00 | 22,91 | 23,05 | 22,86 | 23,04 | 982.300 | | 2004-11-29 | 00:00:00 | 23,02 | 23,03 | 22,39 | 22,40 | 3.642.400 | | 2004-11-30 | 00:00:00 | 22,41 | 22,54 | 21,61 | 21,85 | 7.497.500 | | 2004-12-01 | 00:00:00 | 22,00 | 22,60 | 21,99 | 22,48 | 5.612.500 | | 2004-12-02 | 00:00:00 | 21,15 | 21,90 | 21,10 | 21,63 | 11.700.200 | | 2004-12-03 | 00:00:00 | 21,38 | 21,59 | 21,12 | 21,48 | 7.383.200 | | 2004-12-06 | 00:00:00 | 21,43 | 21,43 | 20,82 | 21,11 | 6.828.400 | | 2004-12-07 | 00:00:00 | 21,06 | 21,06 | 20,62 | 20,72 | 4.504.600 | | 2004-12-08 | 00:00:00 | 20,79 | 21,06 | 20,68 | 21,00 | 4.874.000 | | 2004-12-09 | 00:00:00 | 20,79 | 20,89 | 20,50 | 20,74 | 5.756.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
