(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 | | 2007-05-01 | 00:00:00 | 17,86 | 18,05 | 17,53 | 17,72 | 12.854.200 | | 2007-05-02 | 00:00:00 | 17,81 | 18,66 | 17,70 | 18,35 | 10.384.500 | | 2007-05-03 | 00:00:00 | 18,31 | 18,43 | 18,05 | 18,25 | 5.276.900 | | 2007-05-04 | 00:00:00 | 18,22 | 18,60 | 18,05 | 18,50 | 6.476.500 | | 2007-05-07 | 00:00:00 | 18,46 | 18,51 | 18,32 | 18,37 | 3.529.400 | | 2007-05-08 | 00:00:00 | 18,28 | 18,37 | 18,10 | 18,13 | 6.057.000 | | 2007-05-09 | 00:00:00 | 18,05 | 18,52 | 18,04 | 18,43 | 7.009.700 | | 2007-05-10 | 00:00:00 | 17,92 | 18,81 | 17,90 | 18,28 | 10.309.200 | | 2007-05-11 | 00:00:00 | 18,36 | 18,42 | 18,09 | 18,32 | 4.745.000 | | 2007-05-14 | 00:00:00 | 18,27 | 18,47 | 18,16 | 18,29 | 4.687.500 | | 2007-05-15 | 00:00:00 | 18,22 | 18,45 | 18,06 | 18,09 | 6.723.100 | | 2007-05-16 | 00:00:00 | 18,14 | 18,28 | 18,05 | 18,16 | 4.737.400 | | 2007-05-17 | 00:00:00 | 18,13 | 18,28 | 18,07 | 18,25 | 3.995.200 | | 2007-05-18 | 00:00:00 | 18,43 | 18,61 | 18,28 | 18,44 | 4.364.800 | | 2007-05-21 | 00:00:00 | 18,44 | 18,64 | 18,39 | 18,47 | 7.330.000 | | 2007-05-22 | 00:00:00 | 18,41 | 18,54 | 18,28 | 18,41 | 3.381.000 | | 2007-05-23 | 00:00:00 | 18,39 | 18,65 | 18,33 | 18,37 | 5.608.000 | | 2007-05-24 | 00:00:00 | 18,28 | 18,55 | 18,09 | 18,29 | 6.251.000 | | 2007-05-25 | 00:00:00 | 18,40 | 18,66 | 18,17 | 18,18 | 8.562.000 | | 2007-05-29 | 00:00:00 | 18,20 | 18,64 | 18,20 | 18,38 | 4.558.500 | | 2007-05-30 | 00:00:00 | 18,23 | 18,59 | 18,23 | 18,50 | 4.938.500 | | 2007-05-31 | 00:00:00 | 18,48 | 18,65 | 18,43 | 18,52 | 6.460.700 | | 2007-06-01 | 00:00:00 | 18,52 | 18,86 | 18,49 | 18,51 | 4.723.500 | | 2007-06-04 | 00:00:00 | 18,40 | 18,69 | 18,40 | 18,56 | 3.842.100 | | 2007-06-05 | 00:00:00 | 18,42 | 18,43 | 18,26 | 18,39 | 5.287.700 | | 2007-06-06 | 00:00:00 | 18,36 | 18,45 | 18,17 | 18,36 | 6.015.700 | | 2007-06-07 | 00:00:00 | 18,46 | 18,69 | 18,06 | 18,14 | 6.897.800 | | 2007-06-08 | 00:00:00 | 18,11 | 18,47 | 18,09 | 18,47 | 5.925.100 | | 2007-06-11 | 00:00:00 | 18,42 | 18,87 | 18,38 | 18,77 | 8.265.200 | | 2007-06-12 | 00:00:00 | 18,62 | 18,85 | 18,60 | 18,75 | 10.653.800 | | 2007-06-13 | 00:00:00 | 18,77 | 18,98 | 18,76 | 18,97 | 7.096.900 | | 2007-06-14 | 00:00:00 | 18,98 | 19,08 | 18,81 | 19,05 | 8.001.000 | | 2007-06-15 | 00:00:00 | 19,11 | 19,14 | 18,89 | 18,97 | 7.332.600 | | 2007-06-18 | 00:00:00 | 19,00 | 19,13 | 18,95 | 19,04 | 5.820.800 | | 2007-06-19 | 00:00:00 | 19,00 | 19,50 | 18,90 | 19,40 | 14.081.400 | | 2007-06-20 | 00:00:00 | 19,29 | 19,46 | 19,10 | 19,15 | 12.885.500 | | 2007-06-21 | 00:00:00 | 19,15 | 19,57 | 18,93 | 19,46 | 7.136.800 | | 2007-06-22 | 00:00:00 | 19,46 | 19,66 | 19,23 | 19,34 | 12.305.300 | | 2007-06-25 | 00:00:00 | 19,25 | 19,40 | 19,04 | 19,12 | 8.397.100 | | 2007-06-26 | 00:00:00 | 19,26 | 19,35 | 18,97 | 19,20 | 6.366.900 | | 2007-06-27 | 00:00:00 | 19,00 | 19,35 | 18,96 | 19,29 | 5.645.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
