(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 21,43 | 21,75 | 21,40 | 21,53 | 2.369.600 | | 2005-02-08 | 00:00:00 | 21,44 | 21,52 | 21,22 | 21,44 | 2.232.000 | | 2005-02-09 | 00:00:00 | 21,49 | 21,49 | 21,11 | 21,20 | 5.643.400 | | 2005-02-10 | 00:00:00 | 21,34 | 21,67 | 21,19 | 21,49 | 4.191.100 | | 2005-02-11 | 00:00:00 | 21,51 | 21,75 | 21,43 | 21,69 | 3.520.100 | | 2005-02-14 | 00:00:00 | 21,65 | 21,67 | 21,37 | 21,40 | 1.886.200 | | 2005-02-15 | 00:00:00 | 21,56 | 21,73 | 21,47 | 21,55 | 3.573.800 | | 2005-02-16 | 00:00:00 | 21,55 | 21,61 | 21,17 | 21,47 | 2.679.400 | | 2005-02-17 | 00:00:00 | 21,39 | 21,57 | 21,04 | 21,15 | 2.545.800 | | 2005-02-18 | 00:00:00 | 21,15 | 21,32 | 20,85 | 21,09 | 2.945.800 | | 2005-02-22 | 00:00:00 | 20,99 | 21,19 | 20,74 | 20,75 | 3.225.800 | | 2005-02-23 | 00:00:00 | 20,90 | 21,26 | 20,41 | 21,17 | 4.958.400 | | 2005-02-24 | 00:00:00 | 21,13 | 21,38 | 20,78 | 21,28 | 3.127.400 | | 2005-02-25 | 00:00:00 | 21,90 | 22,00 | 21,19 | 21,29 | 8.667.800 | | 2005-02-28 | 00:00:00 | 21,37 | 21,63 | 20,95 | 21,33 | 6.892.400 | | 2005-03-01 | 00:00:00 | 21,43 | 21,51 | 21,28 | 21,35 | 4.256.800 | | 2005-03-02 | 00:00:00 | 21,35 | 21,49 | 21,15 | 21,26 | 3.391.700 | | 2005-03-03 | 00:00:00 | 21,44 | 21,64 | 21,36 | 21,54 | 9.005.400 | | 2005-03-04 | 00:00:00 | 21,73 | 21,74 | 21,46 | 21,59 | 3.091.800 | | 2005-03-07 | 00:00:00 | 21,52 | 22,00 | 21,52 | 21,90 | 4.715.200 | | 2005-03-08 | 00:00:00 | 21,85 | 21,92 | 21,59 | 21,70 | 11.035.800 | | 2005-03-09 | 00:00:00 | 21,63 | 21,91 | 21,61 | 21,86 | 8.885.800 | | 2005-03-10 | 00:00:00 | 21,93 | 22,18 | 21,89 | 22,15 | 10.675.200 | | 2005-03-11 | 00:00:00 | 22,24 | 22,68 | 22,16 | 22,58 | 8.562.200 | | 2005-03-14 | 00:00:00 | 22,57 | 22,70 | 22,39 | 22,49 | 5.336.100 | | 2005-03-15 | 00:00:00 | 22,45 | 22,46 | 22,04 | 22,17 | 3.605.600 | | 2005-03-16 | 00:00:00 | 22,02 | 22,10 | 21,67 | 21,86 | 5.514.700 | | 2005-03-17 | 00:00:00 | 21,82 | 21,85 | 21,45 | 21,67 | 4.078.000 | | 2005-03-18 | 00:00:00 | 21,68 | 21,82 | 21,25 | 21,49 | 12.457.300 | | 2005-03-21 | 00:00:00 | 21,90 | 21,93 | 21,03 | 21,34 | 7.202.100 | | 2005-03-22 | 00:00:00 | 21,58 | 21,64 | 21,25 | 21,30 | 5.719.900 | | 2005-03-23 | 00:00:00 | 21,28 | 21,37 | 21,10 | 21,12 | 6.584.800 | | 2005-03-24 | 00:00:00 | 21,17 | 21,35 | 20,97 | 21,35 | 3.771.200 | | 2005-03-28 | 00:00:00 | 21,45 | 21,78 | 21,42 | 21,64 | 4.573.600 | | 2005-03-29 | 00:00:00 | 21,58 | 21,75 | 21,42 | 21,54 | 3.175.800 | | 2005-03-30 | 00:00:00 | 21,53 | 21,98 | 21,39 | 21,81 | 3.327.600 | | 2005-03-31 | 00:00:00 | 21,80 | 22,03 | 21,66 | 21,84 | 4.906.800 | | 2005-04-01 | 00:00:00 | 21,82 | 21,90 | 21,26 | 21,51 | 4.150.500 | | 2005-04-04 | 00:00:00 | 21,68 | 21,85 | 21,30 | 21,49 | 4.764.700 | | 2005-04-05 | 00:00:00 | 21,57 | 22,03 | 21,55 | 21,90 | 7.226.600 | | 2005-04-06 | 00:00:00 | 22,15 | 22,22 | 21,58 | 21,61 | 8.223.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
