(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 17,97 | 18,07 | 17,95 | 17,96 | 6.178.100 | | 2006-05-17 | 00:00:00 | 17,86 | 17,98 | 17,76 | 17,81 | 5.263.800 | | 2006-05-18 | 00:00:00 | 17,87 | 18,00 | 17,75 | 17,92 | 5.931.000 | | 2006-05-19 | 00:00:00 | 18,50 | 18,78 | 18,28 | 18,48 | 10.528.200 | | 2006-05-22 | 00:00:00 | 18,38 | 18,70 | 18,12 | 18,63 | 6.034.600 | | 2006-05-23 | 00:00:00 | 18,69 | 18,88 | 18,60 | 18,62 | 8.298.900 | | 2006-05-24 | 00:00:00 | 18,63 | 18,63 | 18,08 | 18,27 | 4.738.400 | | 2006-05-25 | 00:00:00 | 18,28 | 18,39 | 18,13 | 18,26 | 3.157.700 | | 2006-05-26 | 00:00:00 | 18,33 | 18,42 | 18,20 | 18,34 | 2.330.400 | | 2006-05-30 | 00:00:00 | 18,20 | 18,21 | 17,86 | 17,93 | 3.697.300 | | 2006-05-31 | 00:00:00 | 17,95 | 18,23 | 17,88 | 18,20 | 4.631.800 | | 2006-06-01 | 00:00:00 | 18,10 | 18,29 | 17,85 | 18,00 | 4.867.500 | | 2006-06-02 | 00:00:00 | 17,97 | 17,99 | 17,41 | 17,89 | 6.409.600 | | 2006-06-05 | 00:00:00 | 17,81 | 17,85 | 17,42 | 17,42 | 3.131.800 | | 2006-06-06 | 00:00:00 | 17,39 | 17,70 | 17,23 | 17,47 | 4.394.300 | | 2006-06-07 | 00:00:00 | 17,53 | 17,69 | 17,47 | 17,56 | 4.166.300 | | 2006-06-08 | 00:00:00 | 17,50 | 17,60 | 17,30 | 17,41 | 4.352.900 | | 2006-06-09 | 00:00:00 | 17,38 | 17,92 | 17,33 | 17,79 | 4.899.000 | | 2006-06-12 | 00:00:00 | 17,79 | 17,80 | 17,36 | 17,38 | 3.015.500 | | 2006-06-13 | 00:00:00 | 17,38 | 17,67 | 17,21 | 17,30 | 3.951.600 | | 2006-06-14 | 00:00:00 | 17,28 | 17,53 | 17,18 | 17,25 | 3.999.600 | | 2006-06-15 | 00:00:00 | 17,25 | 17,70 | 17,23 | 17,58 | 6.512.500 | | 2006-06-16 | 00:00:00 | 17,59 | 17,77 | 17,49 | 17,60 | 5.598.700 | | 2006-06-19 | 00:00:00 | 17,73 | 17,83 | 17,32 | 17,40 | 3.367.400 | | 2006-06-20 | 00:00:00 | 17,36 | 17,67 | 17,26 | 17,61 | 3.932.500 | | 2006-06-21 | 00:00:00 | 17,57 | 17,64 | 17,41 | 17,48 | 6.163.900 | | 2006-06-22 | 00:00:00 | 17,45 | 17,52 | 17,27 | 17,40 | 3.431.900 | | 2006-06-23 | 00:00:00 | 17,37 | 17,63 | 17,31 | 17,53 | 2.304.900 | | 2006-06-26 | 00:00:00 | 17,50 | 17,65 | 17,28 | 17,30 | 3.135.300 | | 2006-06-27 | 00:00:00 | 17,25 | 17,32 | 16,89 | 16,92 | 6.608.300 | | 2006-06-28 | 00:00:00 | 17,03 | 17,15 | 16,83 | 16,89 | 2.691.200 | | 2006-06-29 | 00:00:00 | 17,00 | 17,46 | 16,90 | 17,44 | 3.123.000 | | 2006-06-30 | 00:00:00 | 17,37 | 17,44 | 17,26 | 17,40 | 4.122.500 | | 2006-07-03 | 00:00:00 | 17,53 | 17,60 | 17,15 | 17,24 | 1.620.800 | | 2006-07-05 | 00:00:00 | 17,25 | 17,35 | 16,93 | 17,03 | 4.719.400 | | 2006-07-06 | 00:00:00 | 17,03 | 17,10 | 16,78 | 16,95 | 4.696.300 | | 2006-07-07 | 00:00:00 | 16,96 | 16,99 | 16,52 | 16,62 | 6.068.900 | | 2006-07-10 | 00:00:00 | 16,65 | 17,75 | 16,64 | 17,57 | 8.149.400 | | 2006-07-11 | 00:00:00 | 17,47 | 17,62 | 17,00 | 17,29 | 5.568.400 | | 2006-07-12 | 00:00:00 | 17,35 | 17,45 | 16,81 | 16,95 | 5.116.600 | | 2006-07-13 | 00:00:00 | 16,90 | 16,97 | 16,20 | 16,51 | 5.749.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
