(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 | | 2005-07-29 | 00:00:00 | 21,42 | 21,47 | 21,10 | 21,11 | 2.446.800 | | 2005-08-01 | 00:00:00 | 21,15 | 21,41 | 21,02 | 21,33 | 4.645.000 | | 2005-08-02 | 00:00:00 | 21,34 | 21,38 | 21,16 | 21,26 | 2.193.800 | | 2005-08-03 | 00:00:00 | 21,17 | 21,19 | 20,71 | 20,94 | 3.188.100 | | 2005-08-04 | 00:00:00 | 20,25 | 20,75 | 20,07 | 20,69 | 6.983.000 | | 2005-08-05 | 00:00:00 | 20,79 | 20,83 | 20,45 | 20,62 | 2.812.800 | | 2005-08-08 | 00:00:00 | 20,77 | 21,80 | 20,45 | 21,35 | 9.295.000 | | 2005-08-09 | 00:00:00 | 21,60 | 22,19 | 21,40 | 21,46 | 6.938.500 | | 2005-08-10 | 00:00:00 | 21,65 | 22,00 | 21,53 | 21,76 | 3.810.100 | | 2005-08-11 | 00:00:00 | 21,85 | 21,99 | 21,31 | 21,65 | 3.381.800 | | 2005-08-12 | 00:00:00 | 21,62 | 21,79 | 21,52 | 21,63 | 2.410.000 | | 2005-08-15 | 00:00:00 | 21,59 | 21,68 | 21,24 | 21,64 | 2.202.000 | | 2005-08-16 | 00:00:00 | 21,62 | 21,64 | 20,84 | 20,93 | 3.067.300 | | 2005-08-17 | 00:00:00 | 20,85 | 21,15 | 20,47 | 20,47 | 4.475.300 | | 2005-08-18 | 00:00:00 | 20,55 | 20,78 | 20,11 | 20,15 | 5.410.700 | | 2005-08-19 | 00:00:00 | 20,16 | 20,16 | 19,37 | 19,74 | 11.609.000 | | 2005-08-22 | 00:00:00 | 19,75 | 19,93 | 19,46 | 19,57 | 4.332.300 | | 2005-08-23 | 00:00:00 | 19,61 | 19,73 | 19,42 | 19,44 | 4.571.100 | | 2005-08-24 | 00:00:00 | 19,43 | 19,56 | 19,10 | 19,16 | 6.203.100 | | 2005-08-25 | 00:00:00 | 19,13 | 19,36 | 19,05 | 19,10 | 5.545.600 | | 2005-08-26 | 00:00:00 | 19,16 | 19,22 | 18,98 | 18,98 | 3.454.900 | | 2005-08-29 | 00:00:00 | 18,96 | 19,23 | 18,85 | 19,15 | 4.137.400 | | 2005-08-30 | 00:00:00 | 19,07 | 19,15 | 18,49 | 18,71 | 7.446.600 | | 2005-08-31 | 00:00:00 | 18,65 | 19,01 | 18,51 | 19,01 | 5.852.200 | | 2005-09-01 | 00:00:00 | 18,50 | 18,89 | 18,32 | 18,38 | 11.997.600 | | 2005-09-02 | 00:00:00 | 18,38 | 18,56 | 18,22 | 18,52 | 5.626.600 | | 2005-09-06 | 00:00:00 | 18,63 | 18,95 | 18,60 | 18,89 | 5.004.400 | | 2005-09-07 | 00:00:00 | 18,81 | 19,06 | 18,73 | 19,06 | 3.290.500 | | 2005-09-08 | 00:00:00 | 19,15 | 19,15 | 18,85 | 18,90 | 4.334.100 | | 2005-09-09 | 00:00:00 | 18,99 | 18,99 | 18,82 | 18,95 | 2.749.200 | | 2005-09-12 | 00:00:00 | 18,86 | 18,95 | 18,76 | 18,91 | 2.608.200 | | 2005-09-13 | 00:00:00 | 18,65 | 18,96 | 18,50 | 18,79 | 4.476.600 | | 2005-09-14 | 00:00:00 | 18,70 | 18,79 | 18,50 | 18,52 | 3.464.800 | | 2005-09-15 | 00:00:00 | 18,55 | 18,65 | 18,20 | 18,29 | 4.165.500 | | 2005-09-16 | 00:00:00 | 18,30 | 18,59 | 17,95 | 18,00 | 17.829.600 | | 2005-09-19 | 00:00:00 | 18,04 | 18,06 | 17,70 | 17,86 | 4.842.200 | | 2005-09-20 | 00:00:00 | 17,84 | 17,99 | 17,30 | 17,39 | 5.987.500 | | 2005-09-21 | 00:00:00 | 17,28 | 17,33 | 16,91 | 17,02 | 5.792.700 | | 2005-09-22 | 00:00:00 | 17,12 | 17,54 | 16,86 | 17,21 | 7.109.500 | | 2005-09-23 | 00:00:00 | 17,22 | 17,33 | 16,70 | 17,10 | 6.639.600 | | 2005-09-26 | 00:00:00 | 17,35 | 17,55 | 17,08 | 17,19 | 4.264.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
