(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 19,65 | 19,75 | 19,44 | 19,57 | 6.656.300 | | 2006-11-06 | 00:00:00 | 19,58 | 19,93 | 19,44 | 19,50 | 6.250.400 | | 2006-11-07 | 00:00:00 | 19,58 | 19,60 | 19,05 | 19,49 | 8.052.500 | | 2006-11-08 | 00:00:00 | 19,11 | 19,63 | 19,11 | 19,48 | 4.462.400 | | 2006-11-09 | 00:00:00 | 19,44 | 20,03 | 19,44 | 20,02 | 9.559.500 | | 2006-11-10 | 00:00:00 | 19,60 | 20,33 | 19,45 | 20,19 | 7.280.300 | | 2006-11-13 | 00:00:00 | 20,09 | 20,25 | 19,82 | 19,85 | 3.945.800 | | 2006-11-14 | 00:00:00 | 19,99 | 20,11 | 19,84 | 19,93 | 7.163.300 | | 2006-11-15 | 00:00:00 | 19,95 | 20,22 | 19,91 | 20,02 | 4.612.200 | | 2006-11-16 | 00:00:00 | 20,00 | 20,05 | 19,54 | 19,80 | 8.374.700 | | 2006-11-17 | 00:00:00 | 19,50 | 20,11 | 19,46 | 19,81 | 11.209.400 | | 2006-11-20 | 00:00:00 | 19,80 | 19,80 | 19,28 | 19,41 | 6.963.100 | | 2006-11-21 | 00:00:00 | 19,36 | 19,40 | 18,97 | 19,04 | 8.797.200 | | 2006-11-22 | 00:00:00 | 19,20 | 19,36 | 18,97 | 19,25 | 6.346.400 | | 2006-11-24 | 00:00:00 | 19,12 | 19,33 | 19,10 | 19,30 | 1.821.700 | | 2006-11-27 | 00:00:00 | 19,40 | 19,54 | 19,06 | 19,07 | 9.565.000 | | 2006-11-28 | 00:00:00 | 19,03 | 19,04 | 18,87 | 19,02 | 5.243.800 | | 2006-11-29 | 00:00:00 | 19,03 | 19,49 | 18,96 | 19,07 | 6.591.000 | | 2006-11-30 | 00:00:00 | 18,50 | 18,93 | 18,40 | 18,72 | 10.621.500 | | 2006-12-01 | 00:00:00 | 18,73 | 19,06 | 18,56 | 18,68 | 7.224.700 | | 2006-12-04 | 00:00:00 | 18,72 | 19,04 | 18,58 | 18,96 | 2.819.100 | | 2006-12-05 | 00:00:00 | 18,90 | 19,06 | 18,74 | 18,89 | 3.362.800 | | 2006-12-06 | 00:00:00 | 18,74 | 18,96 | 18,74 | 18,93 | 3.145.300 | | 2006-12-07 | 00:00:00 | 19,00 | 20,28 | 19,00 | 19,58 | 18.227.700 | | 2006-12-08 | 00:00:00 | 19,58 | 19,81 | 19,45 | 19,66 | 7.222.500 | | 2006-12-11 | 00:00:00 | 19,70 | 19,90 | 19,61 | 19,72 | 5.450.300 | | 2006-12-12 | 00:00:00 | 19,72 | 19,78 | 19,44 | 19,55 | 3.590.700 | | 2006-12-13 | 00:00:00 | 19,75 | 19,79 | 19,45 | 19,57 | 3.323.800 | | 2006-12-14 | 00:00:00 | 20,05 | 20,40 | 19,82 | 20,28 | 7.129.600 | | 2006-12-15 | 00:00:00 | 20,48 | 20,70 | 20,29 | 20,39 | 8.688.100 | | 2006-12-18 | 00:00:00 | 20,50 | 20,70 | 20,10 | 20,19 | 4.029.400 | | 2006-12-19 | 00:00:00 | 20,49 | 20,49 | 19,92 | 20,18 | 3.652.000 | | 2006-12-20 | 00:00:00 | 19,60 | 20,18 | 19,60 | 19,96 | 3.319.900 | | 2006-12-21 | 00:00:00 | 20,44 | 20,68 | 19,70 | 19,90 | 2.501.600 | | 2006-12-22 | 00:00:00 | 19,42 | 20,10 | 19,42 | 19,95 | 2.443.400 | | 2006-12-26 | 00:00:00 | 20,21 | 20,30 | 19,55 | 19,85 | 2.256.300 | | 2006-12-27 | 00:00:00 | 19,98 | 20,00 | 19,60 | 19,84 | 3.349.700 | | 2006-12-28 | 00:00:00 | 19,81 | 20,14 | 19,70 | 19,84 | 2.611.500 | | 2006-12-29 | 00:00:00 | 19,85 | 19,85 | 19,39 | 19,50 | 3.746.700 | | 2007-01-03 | 00:00:00 | 19,82 | 20,10 | 19,20 | 19,31 | 8.802.600 | | 2007-01-04 | 00:00:00 | 18,89 | 19,75 | 18,70 | 19,44 | 8.634.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
