(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 16,61 | 16,91 | 16,41 | 16,90 | 5.255.800 | | 2006-09-11 | 00:00:00 | 16,85 | 17,07 | 16,77 | 16,90 | 9.557.100 | | 2006-09-12 | 00:00:00 | 16,99 | 17,33 | 16,99 | 17,08 | 10.570.400 | | 2006-09-13 | 00:00:00 | 17,48 | 17,59 | 17,37 | 17,48 | 12.703.800 | | 2006-09-14 | 00:00:00 | 17,49 | 17,78 | 17,47 | 17,68 | 14.951.400 | | 2006-09-15 | 00:00:00 | 17,85 | 17,98 | 17,68 | 17,92 | 8.216.300 | | 2006-09-18 | 00:00:00 | 18,00 | 18,48 | 17,96 | 18,21 | 14.597.100 | | 2006-09-19 | 00:00:00 | 18,28 | 18,45 | 18,09 | 18,16 | 5.690.500 | | 2006-09-20 | 00:00:00 | 18,29 | 18,47 | 18,19 | 18,34 | 5.901.100 | | 2006-09-21 | 00:00:00 | 18,34 | 18,44 | 18,14 | 18,16 | 4.774.200 | | 2006-09-22 | 00:00:00 | 18,08 | 18,43 | 18,03 | 18,39 | 3.367.500 | | 2006-09-25 | 00:00:00 | 18,49 | 18,71 | 18,43 | 18,47 | 5.817.600 | | 2006-09-26 | 00:00:00 | 18,53 | 18,64 | 18,43 | 18,50 | 3.107.000 | | 2006-09-27 | 00:00:00 | 18,90 | 19,44 | 18,90 | 19,07 | 11.243.300 | | 2006-09-28 | 00:00:00 | 19,07 | 19,34 | 19,02 | 19,17 | 10.550.600 | | 2006-09-29 | 00:00:00 | 19,01 | 19,27 | 18,93 | 18,95 | 4.857.300 | | 2006-10-02 | 00:00:00 | 19,13 | 19,20 | 18,87 | 18,93 | 4.342.200 | | 2006-10-03 | 00:00:00 | 18,90 | 19,30 | 18,74 | 19,21 | 8.621.000 | | 2006-10-04 | 00:00:00 | 19,22 | 19,50 | 19,20 | 19,44 | 5.824.400 | | 2006-10-05 | 00:00:00 | 19,36 | 19,36 | 18,85 | 19,26 | 8.682.900 | | 2006-10-06 | 00:00:00 | 19,30 | 19,40 | 19,03 | 19,07 | 6.438.200 | | 2006-10-09 | 00:00:00 | 19,16 | 19,28 | 18,90 | 19,25 | 9.919.100 | | 2006-10-10 | 00:00:00 | 19,25 | 19,74 | 19,21 | 19,62 | 7.531.200 | | 2006-10-11 | 00:00:00 | 19,57 | 19,94 | 19,40 | 19,81 | 5.299.000 | | 2006-10-12 | 00:00:00 | 19,81 | 19,98 | 19,66 | 19,81 | 3.913.600 | | 2006-10-13 | 00:00:00 | 19,72 | 19,92 | 19,62 | 19,85 | 3.477.000 | | 2006-10-16 | 00:00:00 | 19,64 | 19,64 | 19,20 | 19,49 | 6.287.900 | | 2006-10-17 | 00:00:00 | 19,29 | 19,50 | 19,10 | 19,46 | 4.667.300 | | 2006-10-18 | 00:00:00 | 19,47 | 19,73 | 19,42 | 19,56 | 6.724.300 | | 2006-10-19 | 00:00:00 | 19,72 | 19,87 | 19,44 | 19,47 | 4.739.900 | | 2006-10-20 | 00:00:00 | 19,93 | 19,94 | 19,04 | 19,30 | 7.981.500 | | 2006-10-23 | 00:00:00 | 19,82 | 20,13 | 18,96 | 20,06 | 10.125.600 | | 2006-10-24 | 00:00:00 | 19,92 | 20,03 | 19,81 | 19,94 | 5.613.900 | | 2006-10-25 | 00:00:00 | 19,94 | 20,05 | 19,67 | 19,73 | 4.568.800 | | 2006-10-26 | 00:00:00 | 19,97 | 20,67 | 19,70 | 20,51 | 15.858.800 | | 2006-10-27 | 00:00:00 | 20,58 | 20,84 | 20,38 | 20,72 | 10.158.300 | | 2006-10-30 | 00:00:00 | 20,59 | 21,15 | 20,55 | 21,09 | 10.539.100 | | 2006-10-31 | 00:00:00 | 21,00 | 21,39 | 20,71 | 21,02 | 10.786.000 | | 2006-11-01 | 00:00:00 | 21,03 | 21,09 | 20,55 | 20,64 | 6.984.800 | | 2006-11-02 | 00:00:00 | 19,26 | 19,58 | 19,10 | 19,50 | 17.199.400 | | 2006-11-03 | 00:00:00 | 19,65 | 19,75 | 19,44 | 19,57 | 6.656.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
