(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 20,79 | 20,89 | 20,50 | 20,74 | 5.756.300 | | 2004-12-10 | 00:00:00 | 20,60 | 21,11 | 20,39 | 20,45 | 5.111.900 | | 2004-12-13 | 00:00:00 | 20,70 | 20,70 | 20,27 | 20,38 | 4.775.500 | | 2004-12-14 | 00:00:00 | 20,33 | 20,58 | 20,22 | 20,48 | 6.158.900 | | 2004-12-15 | 00:00:00 | 20,60 | 20,68 | 20,47 | 20,58 | 4.368.300 | | 2004-12-16 | 00:00:00 | 20,48 | 20,60 | 20,29 | 20,36 | 3.634.900 | | 2004-12-17 | 00:00:00 | 20,26 | 20,65 | 20,12 | 20,17 | 7.836.800 | | 2004-12-20 | 00:00:00 | 20,17 | 20,30 | 19,90 | 20,30 | 6.005.200 | | 2004-12-21 | 00:00:00 | 20,27 | 20,34 | 20,02 | 20,27 | 6.290.700 | | 2004-12-22 | 00:00:00 | 20,26 | 20,81 | 20,12 | 20,77 | 7.126.100 | | 2004-12-23 | 00:00:00 | 20,78 | 21,41 | 20,71 | 21,23 | 7.055.900 | | 2004-12-27 | 00:00:00 | 21,24 | 21,55 | 21,18 | 21,25 | 6.286.100 | | 2004-12-28 | 00:00:00 | 21,22 | 21,22 | 20,89 | 21,11 | 5.881.600 | | 2004-12-29 | 00:00:00 | 21,13 | 21,34 | 21,09 | 21,26 | 3.154.700 | | 2004-12-30 | 00:00:00 | 21,15 | 21,49 | 21,06 | 21,47 | 2.360.500 | | 2004-12-31 | 00:00:00 | 21,37 | 21,46 | 21,10 | 21,12 | 2.440.900 | | 2005-01-03 | 00:00:00 | 21,00 | 21,11 | 20,85 | 20,97 | 5.749.900 | | 2005-01-04 | 00:00:00 | 20,91 | 20,99 | 20,54 | 20,65 | 7.543.300 | | 2005-01-05 | 00:00:00 | 20,56 | 20,93 | 20,53 | 20,74 | 7.097.700 | | 2005-01-06 | 00:00:00 | 21,15 | 21,43 | 20,89 | 20,95 | 9.183.000 | | 2005-01-07 | 00:00:00 | 20,71 | 20,95 | 20,62 | 20,72 | 4.340.500 | | 2005-01-10 | 00:00:00 | 20,68 | 20,95 | 20,61 | 20,91 | 11.016.700 | | 2005-01-11 | 00:00:00 | 20,82 | 20,90 | 20,68 | 20,83 | 3.329.300 | | 2005-01-12 | 00:00:00 | 20,80 | 20,98 | 20,70 | 20,97 | 2.751.400 | | 2005-01-13 | 00:00:00 | 20,87 | 20,93 | 20,71 | 20,73 | 3.513.700 | | 2005-01-14 | 00:00:00 | 20,70 | 21,16 | 20,65 | 20,95 | 6.750.600 | | 2005-01-18 | 00:00:00 | 20,82 | 21,13 | 20,77 | 21,00 | 6.193.800 | | 2005-01-19 | 00:00:00 | 21,00 | 21,03 | 20,87 | 20,89 | 6.828.600 | | 2005-01-20 | 00:00:00 | 20,89 | 20,97 | 20,82 | 20,85 | 5.443.700 | | 2005-01-21 | 00:00:00 | 20,98 | 21,04 | 20,75 | 20,86 | 4.402.700 | | 2005-01-24 | 00:00:00 | 20,96 | 20,96 | 20,74 | 20,80 | 3.915.700 | | 2005-01-25 | 00:00:00 | 20,95 | 21,31 | 20,90 | 21,18 | 4.988.700 | | 2005-01-26 | 00:00:00 | 21,17 | 21,35 | 20,97 | 21,26 | 4.064.000 | | 2005-01-27 | 00:00:00 | 21,26 | 22,52 | 21,23 | 21,84 | 22.107.800 | | 2005-01-28 | 00:00:00 | 21,80 | 21,86 | 21,55 | 21,81 | 4.282.000 | | 2005-01-31 | 00:00:00 | 21,95 | 22,14 | 21,78 | 22,01 | 4.472.900 | | 2005-02-01 | 00:00:00 | 21,98 | 22,05 | 21,79 | 21,88 | 3.300.000 | | 2005-02-02 | 00:00:00 | 21,86 | 22,00 | 21,74 | 21,86 | 5.445.800 | | 2005-02-03 | 00:00:00 | 21,50 | 21,62 | 21,34 | 21,44 | 5.735.000 | | 2005-02-04 | 00:00:00 | 21,86 | 21,86 | 21,33 | 21,39 | 4.833.200 | | 2005-02-07 | 00:00:00 | 21,43 | 21,75 | 21,40 | 21,53 | 2.369.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
