(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 17,27 | 17,35 | 16,96 | 16,98 | 4.518.600 | | 2006-01-23 | 00:00:00 | 16,94 | 17,12 | 16,83 | 16,90 | 2.975.100 | | 2006-01-24 | 00:00:00 | 16,90 | 17,60 | 16,89 | 17,06 | 5.353.500 | | 2006-01-25 | 00:00:00 | 17,07 | 17,33 | 16,87 | 17,16 | 4.393.100 | | 2006-01-26 | 00:00:00 | 17,17 | 17,22 | 16,90 | 17,12 | 10.173.200 | | 2006-01-27 | 00:00:00 | 17,28 | 17,43 | 17,15 | 17,38 | 8.187.800 | | 2006-01-30 | 00:00:00 | 17,90 | 18,07 | 17,70 | 17,95 | 8.482.300 | | 2006-01-31 | 00:00:00 | 18,00 | 18,24 | 17,92 | 18,09 | 6.509.600 | | 2006-02-01 | 00:00:00 | 18,00 | 18,30 | 17,86 | 17,98 | 5.057.200 | | 2006-02-02 | 00:00:00 | 18,90 | 19,00 | 18,20 | 18,55 | 15.127.000 | | 2006-02-03 | 00:00:00 | 18,35 | 18,70 | 18,25 | 18,63 | 5.656.200 | | 2006-02-06 | 00:00:00 | 18,71 | 18,81 | 18,42 | 18,74 | 6.356.500 | | 2006-02-07 | 00:00:00 | 18,38 | 18,75 | 18,30 | 18,35 | 3.943.000 | | 2006-02-08 | 00:00:00 | 18,60 | 18,60 | 18,03 | 18,14 | 6.570.100 | | 2006-02-09 | 00:00:00 | 18,15 | 18,45 | 18,15 | 18,35 | 7.877.200 | | 2006-02-10 | 00:00:00 | 18,35 | 18,50 | 18,19 | 18,25 | 6.538.700 | | 2006-02-13 | 00:00:00 | 18,25 | 18,30 | 17,90 | 18,00 | 2.936.000 | | 2006-02-14 | 00:00:00 | 18,07 | 18,35 | 17,96 | 18,30 | 6.977.300 | | 2006-02-15 | 00:00:00 | 18,20 | 18,54 | 18,09 | 18,46 | 4.715.400 | | 2006-02-16 | 00:00:00 | 18,54 | 18,84 | 18,44 | 18,71 | 5.533.200 | | 2006-02-17 | 00:00:00 | 18,84 | 18,92 | 18,66 | 18,82 | 5.607.400 | | 2006-02-21 | 00:00:00 | 19,18 | 19,30 | 18,90 | 18,94 | 6.823.900 | | 2006-02-22 | 00:00:00 | 19,04 | 19,35 | 18,85 | 19,14 | 6.404.600 | | 2006-02-23 | 00:00:00 | 19,20 | 19,42 | 19,01 | 19,10 | 6.472.200 | | 2006-02-24 | 00:00:00 | 18,25 | 18,67 | 18,17 | 18,43 | 11.957.800 | | 2006-02-27 | 00:00:00 | 18,43 | 18,66 | 18,35 | 18,59 | 5.354.900 | | 2006-02-28 | 00:00:00 | 18,48 | 18,54 | 18,24 | 18,54 | 6.692.400 | | 2006-03-01 | 00:00:00 | 18,49 | 18,66 | 18,39 | 18,66 | 6.089.000 | | 2006-03-02 | 00:00:00 | 18,01 | 18,45 | 18,00 | 18,28 | 7.055.200 | | 2006-03-03 | 00:00:00 | 18,15 | 18,46 | 18,11 | 18,27 | 3.211.200 | | 2006-03-06 | 00:00:00 | 18,20 | 18,26 | 17,95 | 17,97 | 5.781.300 | | 2006-03-07 | 00:00:00 | 17,85 | 17,94 | 17,35 | 17,57 | 8.465.600 | | 2006-03-08 | 00:00:00 | 17,49 | 17,82 | 17,26 | 17,69 | 8.055.400 | | 2006-03-09 | 00:00:00 | 17,67 | 18,15 | 17,58 | 17,74 | 6.150.700 | | 2006-03-10 | 00:00:00 | 17,76 | 18,06 | 17,75 | 18,01 | 6.211.800 | | 2006-03-13 | 00:00:00 | 18,00 | 18,07 | 17,60 | 17,95 | 3.971.100 | | 2006-03-14 | 00:00:00 | 17,90 | 18,27 | 17,86 | 18,26 | 5.665.600 | | 2006-03-15 | 00:00:00 | 18,19 | 18,29 | 18,13 | 18,19 | 3.252.500 | | 2006-03-16 | 00:00:00 | 18,19 | 18,39 | 18,15 | 18,25 | 4.392.500 | | 2006-03-17 | 00:00:00 | 18,37 | 18,38 | 18,18 | 18,22 | 4.582.000 | | 2006-03-20 | 00:00:00 | 18,17 | 18,36 | 18,16 | 18,25 | 2.191.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
