(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 17,04 | 17,51 | 17,00 | 17,47 | 7.306.000 | | 2005-11-22 | 00:00:00 | 17,38 | 18,00 | 17,34 | 17,96 | 8.035.300 | | 2005-11-23 | 00:00:00 | 17,96 | 18,19 | 17,64 | 17,68 | 4.460.300 | | 2005-11-25 | 00:00:00 | 17,69 | 17,90 | 17,41 | 17,72 | 2.334.900 | | 2005-11-28 | 00:00:00 | 17,38 | 17,73 | 17,29 | 17,33 | 6.894.100 | | 2005-11-29 | 00:00:00 | 17,36 | 17,79 | 17,36 | 17,69 | 5.130.100 | | 2005-11-30 | 00:00:00 | 17,60 | 17,70 | 17,28 | 17,38 | 5.749.600 | | 2005-12-01 | 00:00:00 | 17,33 | 17,59 | 17,16 | 17,40 | 5.146.900 | | 2005-12-02 | 00:00:00 | 17,80 | 18,14 | 17,60 | 17,79 | 6.381.400 | | 2005-12-05 | 00:00:00 | 17,62 | 17,67 | 17,30 | 17,47 | 3.522.500 | | 2005-12-06 | 00:00:00 | 17,67 | 17,81 | 17,57 | 17,71 | 4.137.600 | | 2005-12-07 | 00:00:00 | 17,69 | 17,87 | 17,58 | 17,70 | 3.347.800 | | 2005-12-08 | 00:00:00 | 17,73 | 17,80 | 17,63 | 17,74 | 4.914.800 | | 2005-12-09 | 00:00:00 | 17,80 | 17,93 | 17,62 | 17,84 | 3.777.300 | | 2005-12-12 | 00:00:00 | 17,83 | 18,03 | 17,70 | 17,75 | 3.126.500 | | 2005-12-13 | 00:00:00 | 17,70 | 17,89 | 17,62 | 17,83 | 2.713.700 | | 2005-12-14 | 00:00:00 | 17,78 | 18,45 | 17,75 | 18,40 | 5.465.200 | | 2005-12-15 | 00:00:00 | 18,39 | 18,42 | 18,09 | 18,18 | 5.524.700 | | 2005-12-16 | 00:00:00 | 18,31 | 18,59 | 18,15 | 18,24 | 7.567.100 | | 2005-12-19 | 00:00:00 | 18,19 | 18,24 | 17,98 | 18,00 | 2.774.000 | | 2005-12-20 | 00:00:00 | 18,00 | 18,00 | 17,61 | 17,69 | 6.004.100 | | 2005-12-21 | 00:00:00 | 17,80 | 17,98 | 17,57 | 17,57 | 7.078.300 | | 2005-12-22 | 00:00:00 | 17,56 | 17,81 | 17,42 | 17,73 | 4.009.500 | | 2005-12-23 | 00:00:00 | 17,75 | 17,82 | 17,63 | 17,64 | 3.841.700 | | 2005-12-27 | 00:00:00 | 17,67 | 17,90 | 17,65 | 17,66 | 2.673.300 | | 2005-12-28 | 00:00:00 | 17,62 | 17,87 | 17,62 | 17,64 | 3.361.400 | | 2005-12-29 | 00:00:00 | 17,61 | 17,90 | 17,61 | 17,81 | 2.719.900 | | 2005-12-30 | 00:00:00 | 17,64 | 17,86 | 17,62 | 17,64 | 2.550.400 | | 2006-01-03 | 00:00:00 | 17,78 | 17,80 | 17,30 | 17,71 | 5.616.500 | | 2006-01-04 | 00:00:00 | 17,65 | 17,72 | 17,43 | 17,62 | 5.474.000 | | 2006-01-05 | 00:00:00 | 17,63 | 17,93 | 17,32 | 17,46 | 4.198.800 | | 2006-01-06 | 00:00:00 | 17,50 | 17,62 | 17,14 | 17,61 | 4.778.700 | | 2006-01-09 | 00:00:00 | 17,50 | 17,70 | 17,41 | 17,62 | 4.564.100 | | 2006-01-10 | 00:00:00 | 17,49 | 17,55 | 17,37 | 17,48 | 4.060.700 | | 2006-01-11 | 00:00:00 | 17,60 | 18,21 | 17,52 | 18,15 | 10.461.900 | | 2006-01-12 | 00:00:00 | 18,01 | 18,10 | 17,65 | 17,86 | 6.464.100 | | 2006-01-13 | 00:00:00 | 17,85 | 18,01 | 17,40 | 17,42 | 18.915.600 | | 2006-01-17 | 00:00:00 | 17,35 | 17,38 | 17,13 | 17,24 | 4.630.400 | | 2006-01-18 | 00:00:00 | 17,20 | 17,51 | 17,05 | 17,19 | 3.133.900 | | 2006-01-19 | 00:00:00 | 17,30 | 17,35 | 17,14 | 17,17 | 3.812.500 | | 2006-01-20 | 00:00:00 | 17,27 | 17,35 | 16,96 | 16,98 | 4.518.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
