(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 18,89 | 19,75 | 18,70 | 19,44 | 8.634.000 | | 2007-01-05 | 00:00:00 | 19,46 | 19,58 | 18,81 | 18,89 | 10.914.300 | | 2007-01-08 | 00:00:00 | 18,89 | 21,04 | 18,69 | 20,26 | 29.323.800 | | 2007-01-09 | 00:00:00 | 20,25 | 20,34 | 19,75 | 20,19 | 16.349.100 | | 2007-01-10 | 00:00:00 | 20,13 | 20,14 | 19,76 | 20,04 | 7.741.800 | | 2007-01-11 | 00:00:00 | 19,96 | 20,74 | 18,50 | 20,51 | 10.773.400 | | 2007-01-12 | 00:00:00 | 20,40 | 20,69 | 20,25 | 20,30 | 6.661.700 | | 2007-01-16 | 00:00:00 | 20,20 | 20,20 | 19,91 | 20,01 | 6.812.600 | | 2007-01-17 | 00:00:00 | 20,04 | 20,22 | 19,79 | 19,86 | 4.811.300 | | 2007-01-18 | 00:00:00 | 20,24 | 20,24 | 19,75 | 19,92 | 7.788.500 | | 2007-01-19 | 00:00:00 | 20,06 | 20,10 | 19,68 | 20,00 | 7.538.800 | | 2007-01-22 | 00:00:00 | 19,91 | 20,03 | 19,72 | 19,90 | 6.751.500 | | 2007-01-23 | 00:00:00 | 20,35 | 20,35 | 19,19 | 19,26 | 13.557.500 | | 2007-01-24 | 00:00:00 | 19,25 | 19,54 | 19,21 | 19,38 | 7.284.200 | | 2007-01-25 | 00:00:00 | 19,68 | 19,70 | 19,05 | 19,19 | 13.662.000 | | 2007-01-26 | 00:00:00 | 19,13 | 19,22 | 18,78 | 19,04 | 7.529.900 | | 2007-01-29 | 00:00:00 | 19,00 | 19,00 | 18,72 | 18,81 | 7.525.900 | | 2007-01-30 | 00:00:00 | 18,93 | 19,13 | 18,85 | 19,04 | 5.989.000 | | 2007-01-31 | 00:00:00 | 19,03 | 19,36 | 18,87 | 19,17 | 5.113.800 | | 2007-02-01 | 00:00:00 | 19,18 | 19,67 | 19,07 | 19,59 | 7.914.900 | | 2007-02-02 | 00:00:00 | 19,51 | 19,51 | 19,19 | 19,47 | 6.426.300 | | 2007-02-05 | 00:00:00 | 19,47 | 19,59 | 19,15 | 19,25 | 5.491.200 | | 2007-02-06 | 00:00:00 | 19,25 | 19,47 | 19,09 | 19,40 | 6.284.700 | | 2007-02-07 | 00:00:00 | 19,40 | 19,54 | 19,21 | 19,25 | 5.165.500 | | 2007-02-08 | 00:00:00 | 20,01 | 20,10 | 19,69 | 19,75 | 11.732.700 | | 2007-02-09 | 00:00:00 | 19,76 | 19,84 | 19,41 | 19,55 | 3.995.900 | | 2007-02-12 | 00:00:00 | 19,57 | 19,74 | 19,52 | 19,66 | 3.360.000 | | 2007-02-13 | 00:00:00 | 19,70 | 20,13 | 19,69 | 19,96 | 6.532.500 | | 2007-02-14 | 00:00:00 | 20,00 | 20,19 | 19,89 | 19,96 | 5.295.600 | | 2007-02-15 | 00:00:00 | 19,98 | 20,02 | 19,86 | 19,99 | 3.872.800 | | 2007-02-16 | 00:00:00 | 19,94 | 20,14 | 19,86 | 20,02 | 6.187.300 | | 2007-02-20 | 00:00:00 | 19,96 | 20,26 | 19,90 | 20,12 | 4.680.500 | | 2007-02-21 | 00:00:00 | 20,09 | 20,09 | 19,83 | 19,98 | 4.933.400 | | 2007-02-22 | 00:00:00 | 20,03 | 20,24 | 19,73 | 19,91 | 5.008.800 | | 2007-02-23 | 00:00:00 | 19,92 | 20,00 | 19,70 | 19,81 | 3.878.500 | | 2007-02-26 | 00:00:00 | 20,00 | 20,14 | 19,63 | 19,65 | 4.118.500 | | 2007-02-27 | 00:00:00 | 19,59 | 19,59 | 18,71 | 18,94 | 5.621.600 | | 2007-02-28 | 00:00:00 | 19,00 | 19,31 | 18,21 | 19,19 | 7.416.600 | | 2007-03-01 | 00:00:00 | 18,90 | 19,32 | 18,55 | 19,03 | 7.602.400 | | 2007-03-02 | 00:00:00 | 18,86 | 18,86 | 18,09 | 18,40 | 15.133.400 | | 2007-03-05 | 00:00:00 | 18,51 | 18,51 | 17,80 | 17,88 | 8.410.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
