(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 20,25 | 21,35 | 20,00 | 21,24 | 4.947.900 | | 2005-06-03 | 00:00:00 | 21,10 | 21,26 | 20,75 | 20,84 | 3.055.600 | | 2005-06-06 | 00:00:00 | 20,82 | 21,18 | 20,81 | 21,03 | 3.165.800 | | 2005-06-07 | 00:00:00 | 21,03 | 21,25 | 21,03 | 21,10 | 3.915.300 | | 2005-06-08 | 00:00:00 | 21,13 | 21,18 | 20,89 | 20,89 | 3.374.800 | | 2005-06-09 | 00:00:00 | 20,91 | 21,15 | 20,83 | 21,08 | 3.572.900 | | 2005-06-10 | 00:00:00 | 21,05 | 21,20 | 20,85 | 20,99 | 3.507.000 | | 2005-06-13 | 00:00:00 | 20,86 | 21,03 | 20,85 | 20,98 | 3.530.300 | | 2005-06-14 | 00:00:00 | 20,85 | 21,30 | 20,85 | 21,29 | 3.343.600 | | 2005-06-15 | 00:00:00 | 21,19 | 21,27 | 20,86 | 21,08 | 4.154.300 | | 2005-06-16 | 00:00:00 | 20,90 | 20,98 | 20,82 | 20,88 | 4.389.300 | | 2005-06-17 | 00:00:00 | 21,11 | 21,11 | 20,71 | 20,95 | 6.494.700 | | 2005-06-20 | 00:00:00 | 20,79 | 20,86 | 20,56 | 20,80 | 3.937.200 | | 2005-06-21 | 00:00:00 | 20,79 | 20,92 | 20,60 | 20,84 | 3.287.400 | | 2005-06-22 | 00:00:00 | 20,86 | 21,02 | 20,80 | 20,88 | 2.404.500 | | 2005-06-23 | 00:00:00 | 20,85 | 20,94 | 20,32 | 20,32 | 2.538.200 | | 2005-06-24 | 00:00:00 | 20,20 | 20,34 | 19,90 | 19,91 | 4.787.900 | | 2005-06-27 | 00:00:00 | 19,90 | 19,98 | 19,52 | 19,55 | 6.226.400 | | 2005-06-28 | 00:00:00 | 19,54 | 20,02 | 19,52 | 19,95 | 6.348.700 | | 2005-06-29 | 00:00:00 | 20,00 | 20,14 | 19,92 | 20,09 | 4.332.100 | | 2005-06-30 | 00:00:00 | 19,93 | 20,10 | 19,65 | 19,75 | 7.124.000 | | 2005-07-01 | 00:00:00 | 19,88 | 19,91 | 19,68 | 19,82 | 2.953.200 | | 2005-07-05 | 00:00:00 | 19,70 | 20,38 | 19,70 | 20,26 | 4.584.000 | | 2005-07-06 | 00:00:00 | 20,23 | 20,31 | 19,58 | 20,23 | 5.810.600 | | 2005-07-07 | 00:00:00 | 20,40 | 21,25 | 20,15 | 20,99 | 11.506.400 | | 2005-07-08 | 00:00:00 | 20,90 | 21,15 | 20,70 | 20,97 | 4.965.000 | | 2005-07-11 | 00:00:00 | 21,00 | 21,12 | 20,82 | 20,94 | 3.047.200 | | 2005-07-12 | 00:00:00 | 20,87 | 21,11 | 20,87 | 21,03 | 2.944.700 | | 2005-07-13 | 00:00:00 | 21,00 | 21,05 | 20,77 | 20,85 | 4.583.700 | | 2005-07-14 | 00:00:00 | 20,90 | 21,00 | 20,55 | 20,70 | 4.477.900 | | 2005-07-15 | 00:00:00 | 20,71 | 20,78 | 20,52 | 20,72 | 3.047.000 | | 2005-07-18 | 00:00:00 | 20,60 | 20,73 | 20,53 | 20,67 | 1.386.500 | | 2005-07-19 | 00:00:00 | 20,69 | 20,75 | 20,59 | 20,71 | 2.217.100 | | 2005-07-20 | 00:00:00 | 20,65 | 20,94 | 20,54 | 20,90 | 2.402.900 | | 2005-07-21 | 00:00:00 | 20,90 | 21,02 | 20,71 | 20,99 | 4.096.900 | | 2005-07-22 | 00:00:00 | 21,00 | 21,40 | 20,93 | 21,36 | 3.333.500 | | 2005-07-25 | 00:00:00 | 21,29 | 21,39 | 21,04 | 21,13 | 2.013.700 | | 2005-07-26 | 00:00:00 | 21,15 | 21,15 | 20,79 | 20,80 | 3.223.400 | | 2005-07-27 | 00:00:00 | 20,89 | 21,20 | 20,80 | 21,15 | 2.582.400 | | 2005-07-28 | 00:00:00 | 21,19 | 21,52 | 21,18 | 21,51 | 3.105.500 | | 2005-07-29 | 00:00:00 | 21,42 | 21,47 | 21,10 | 21,11 | 2.446.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
