(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 22,15 | 22,22 | 21,58 | 21,61 | 8.223.900 | | 2005-04-07 | 00:00:00 | 21,09 | 21,97 | 21,05 | 21,67 | 6.251.700 | | 2005-04-08 | 00:00:00 | 21,55 | 21,66 | 21,41 | 21,42 | 3.253.200 | | 2005-04-11 | 00:00:00 | 21,42 | 21,62 | 21,18 | 21,39 | 2.753.700 | | 2005-04-12 | 00:00:00 | 21,32 | 21,88 | 21,31 | 21,75 | 4.668.500 | | 2005-04-13 | 00:00:00 | 21,84 | 21,90 | 21,35 | 21,51 | 11.653.400 | | 2005-04-14 | 00:00:00 | 21,41 | 21,53 | 21,34 | 21,34 | 5.486.700 | | 2005-04-15 | 00:00:00 | 21,24 | 21,40 | 20,95 | 21,02 | 5.106.100 | | 2005-04-18 | 00:00:00 | 20,92 | 21,04 | 20,71 | 20,94 | 5.206.200 | | 2005-04-19 | 00:00:00 | 20,95 | 21,42 | 20,85 | 21,37 | 5.824.700 | | 2005-04-20 | 00:00:00 | 21,28 | 21,32 | 20,73 | 20,77 | 6.343.100 | | 2005-04-21 | 00:00:00 | 20,90 | 21,42 | 20,88 | 21,40 | 5.158.900 | | 2005-04-22 | 00:00:00 | 21,20 | 21,46 | 21,00 | 21,29 | 5.282.600 | | 2005-04-25 | 00:00:00 | 21,37 | 21,95 | 21,34 | 21,87 | 6.488.100 | | 2005-04-26 | 00:00:00 | 21,88 | 21,93 | 21,74 | 21,80 | 3.415.500 | | 2005-04-27 | 00:00:00 | 21,77 | 21,85 | 21,45 | 21,77 | 4.656.000 | | 2005-04-28 | 00:00:00 | 21,62 | 21,86 | 21,37 | 21,38 | 4.117.900 | | 2005-04-29 | 00:00:00 | 21,52 | 21,63 | 20,92 | 21,35 | 5.354.900 | | 2005-05-02 | 00:00:00 | 21,30 | 21,56 | 21,19 | 21,35 | 4.023.600 | | 2005-05-03 | 00:00:00 | 21,28 | 21,70 | 21,17 | 21,46 | 4.310.000 | | 2005-05-04 | 00:00:00 | 21,46 | 21,88 | 21,35 | 21,39 | 5.721.600 | | 2005-05-05 | 00:00:00 | 21,23 | 21,60 | 21,20 | 21,39 | 5.243.000 | | 2005-05-06 | 00:00:00 | 21,27 | 21,46 | 20,88 | 20,98 | 5.791.500 | | 2005-05-09 | 00:00:00 | 20,92 | 21,13 | 20,79 | 21,13 | 6.492.800 | | 2005-05-10 | 00:00:00 | 20,92 | 21,06 | 20,91 | 20,92 | 4.446.000 | | 2005-05-11 | 00:00:00 | 20,95 | 21,18 | 20,90 | 21,00 | 4.644.000 | | 2005-05-12 | 00:00:00 | 20,97 | 21,18 | 20,90 | 20,90 | 4.925.600 | | 2005-05-13 | 00:00:00 | 20,91 | 20,99 | 20,32 | 20,60 | 4.547.600 | | 2005-05-16 | 00:00:00 | 20,64 | 21,03 | 20,50 | 21,00 | 4.031.400 | | 2005-05-17 | 00:00:00 | 20,85 | 21,30 | 20,85 | 21,24 | 5.511.100 | | 2005-05-18 | 00:00:00 | 21,34 | 21,54 | 21,30 | 21,54 | 4.298.800 | | 2005-05-19 | 00:00:00 | 21,54 | 21,85 | 21,38 | 21,74 | 4.069.800 | | 2005-05-20 | 00:00:00 | 21,72 | 21,73 | 21,00 | 21,46 | 9.481.600 | | 2005-05-23 | 00:00:00 | 21,53 | 21,78 | 21,43 | 21,63 | 2.620.300 | | 2005-05-24 | 00:00:00 | 21,65 | 21,65 | 21,33 | 21,49 | 3.059.700 | | 2005-05-25 | 00:00:00 | 21,36 | 21,73 | 21,26 | 21,59 | 3.374.100 | | 2005-05-26 | 00:00:00 | 21,61 | 21,73 | 21,28 | 21,36 | 2.915.400 | | 2005-05-27 | 00:00:00 | 21,28 | 21,41 | 21,15 | 21,19 | 2.704.900 | | 2005-05-31 | 00:00:00 | 21,21 | 21,30 | 20,95 | 21,00 | 3.076.800 | | 2005-06-01 | 00:00:00 | 20,90 | 21,36 | 20,90 | 21,35 | 2.857.500 | | 2005-06-02 | 00:00:00 | 20,25 | 21,35 | 20,00 | 21,24 | 4.947.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
