(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 16,90 | 16,97 | 16,20 | 16,51 | 5.749.300 | | 2006-07-14 | 00:00:00 | 16,52 | 16,53 | 16,07 | 16,36 | 4.115.000 | | 2006-07-17 | 00:00:00 | 16,40 | 16,68 | 16,35 | 16,38 | 7.615.500 | | 2006-07-18 | 00:00:00 | 16,37 | 16,55 | 15,91 | 16,22 | 5.721.600 | | 2006-07-19 | 00:00:00 | 16,25 | 16,80 | 16,25 | 16,73 | 7.084.500 | | 2006-07-20 | 00:00:00 | 16,73 | 17,00 | 16,45 | 16,47 | 6.291.000 | | 2006-07-21 | 00:00:00 | 16,48 | 16,51 | 16,24 | 16,26 | 4.331.500 | | 2006-07-24 | 00:00:00 | 16,26 | 17,08 | 16,26 | 16,80 | 5.429.000 | | 2006-07-25 | 00:00:00 | 16,89 | 17,15 | 16,65 | 16,88 | 7.015.900 | | 2006-07-26 | 00:00:00 | 16,94 | 17,10 | 16,73 | 17,01 | 4.175.800 | | 2006-07-27 | 00:00:00 | 17,07 | 17,16 | 16,50 | 16,55 | 3.138.500 | | 2006-07-28 | 00:00:00 | 16,70 | 17,23 | 16,60 | 17,12 | 4.349.500 | | 2006-07-31 | 00:00:00 | 17,11 | 17,66 | 17,11 | 17,35 | 5.842.400 | | 2006-08-01 | 00:00:00 | 17,17 | 17,18 | 16,87 | 16,89 | 5.249.400 | | 2006-08-02 | 00:00:00 | 16,05 | 17,50 | 16,05 | 17,12 | 3.790.800 | | 2006-08-03 | 00:00:00 | 16,50 | 16,81 | 16,25 | 16,61 | 10.128.700 | | 2006-08-04 | 00:00:00 | 16,86 | 17,05 | 16,63 | 16,75 | 4.050.300 | | 2006-08-07 | 00:00:00 | 16,75 | 16,92 | 16,63 | 16,90 | 3.186.200 | | 2006-08-08 | 00:00:00 | 16,93 | 16,99 | 16,59 | 16,80 | 6.622.800 | | 2006-08-09 | 00:00:00 | 16,87 | 16,99 | 16,58 | 16,60 | 3.638.000 | | 2006-08-10 | 00:00:00 | 16,57 | 16,92 | 16,57 | 16,81 | 3.532.700 | | 2006-08-11 | 00:00:00 | 16,75 | 16,98 | 16,71 | 16,90 | 3.377.100 | | 2006-08-14 | 00:00:00 | 17,00 | 17,12 | 16,93 | 17,00 | 6.894.700 | | 2006-08-15 | 00:00:00 | 17,00 | 17,30 | 16,92 | 17,25 | 3.259.200 | | 2006-08-16 | 00:00:00 | 17,20 | 17,48 | 17,11 | 17,38 | 3.887.800 | | 2006-08-17 | 00:00:00 | 17,41 | 17,72 | 17,20 | 17,30 | 5.226.700 | | 2006-08-18 | 00:00:00 | 16,65 | 16,82 | 16,46 | 16,65 | 20.886.500 | | 2006-08-21 | 00:00:00 | 16,55 | 16,97 | 16,55 | 16,87 | 5.337.000 | | 2006-08-22 | 00:00:00 | 16,91 | 16,97 | 16,75 | 16,80 | 8.110.900 | | 2006-08-23 | 00:00:00 | 16,75 | 16,84 | 16,48 | 16,52 | 8.745.100 | | 2006-08-24 | 00:00:00 | 16,51 | 16,60 | 16,41 | 16,57 | 8.363.800 | | 2006-08-25 | 00:00:00 | 16,48 | 16,76 | 16,45 | 16,61 | 6.635.700 | | 2006-08-28 | 00:00:00 | 16,67 | 17,03 | 16,62 | 16,85 | 4.201.900 | | 2006-08-29 | 00:00:00 | 16,93 | 17,07 | 16,87 | 16,96 | 5.511.300 | | 2006-08-30 | 00:00:00 | 17,01 | 17,27 | 16,96 | 17,22 | 7.944.200 | | 2006-08-31 | 00:00:00 | 17,15 | 17,15 | 16,77 | 16,81 | 15.874.000 | | 2006-09-01 | 00:00:00 | 16,94 | 17,00 | 16,81 | 16,90 | 4.638.900 | | 2006-09-05 | 00:00:00 | 16,97 | 17,02 | 16,71 | 16,75 | 10.233.400 | | 2006-09-06 | 00:00:00 | 16,76 | 16,95 | 16,61 | 16,92 | 10.410.500 | | 2006-09-07 | 00:00:00 | 16,92 | 17,00 | 16,71 | 16,73 | 11.424.300 | | 2006-09-08 | 00:00:00 | 16,61 | 16,91 | 16,41 | 16,90 | 5.255.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
