(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 19,00 | 19,35 | 18,96 | 19,29 | 5.645.100 | | 2007-06-28 | 00:00:00 | 19,24 | 19,35 | 19,11 | 19,13 | 8.477.300 | | 2007-06-29 | 00:00:00 | 19,21 | 19,25 | 19,07 | 19,10 | 6.746.600 | | 2007-07-02 | 00:00:00 | 19,24 | 19,30 | 19,13 | 19,26 | 6.906.800 | | 2007-07-03 | 00:00:00 | 19,25 | 19,29 | 19,20 | 19,24 | 3.347.600 | | 2007-07-05 | 00:00:00 | 19,19 | 19,28 | 19,15 | 19,20 | 4.283.700 | | 2007-07-06 | 00:00:00 | 19,12 | 19,24 | 18,98 | 19,22 | 5.316.800 | | 2007-07-09 | 00:00:00 | 19,13 | 19,20 | 18,90 | 18,96 | 7.427.900 | | 2007-07-10 | 00:00:00 | 18,93 | 19,21 | 18,54 | 18,62 | 7.245.600 | | 2007-07-11 | 00:00:00 | 19,10 | 19,10 | 18,46 | 18,67 | 7.614.100 | | 2007-07-12 | 00:00:00 | 18,15 | 19,06 | 18,15 | 18,54 | 11.725.100 | | 2007-07-13 | 00:00:00 | 18,50 | 18,61 | 18,10 | 18,56 | 7.509.200 | | 2007-07-16 | 00:00:00 | 18,40 | 18,92 | 18,40 | 18,91 | 7.946.500 | | 2007-07-17 | 00:00:00 | 18,87 | 18,92 | 18,78 | 18,78 | 5.069.900 | | 2007-07-18 | 00:00:00 | 18,52 | 18,98 | 18,40 | 18,57 | 6.920.000 | | 2007-07-19 | 00:00:00 | 18,61 | 18,76 | 18,58 | 18,70 | 3.954.700 | | 2007-07-20 | 00:00:00 | 18,75 | 18,85 | 18,50 | 18,63 | 6.199.600 | | 2007-07-23 | 00:00:00 | 18,66 | 18,86 | 18,43 | 18,46 | 4.762.100 | | 2007-07-24 | 00:00:00 | 18,74 | 18,74 | 17,93 | 17,97 | 6.750.500 | | 2007-07-25 | 00:00:00 | 18,01 | 18,11 | 17,47 | 17,68 | 10.320.500 | | 2007-07-26 | 00:00:00 | 17,57 | 17,62 | 16,75 | 16,91 | 10.713.400 | | 2007-07-27 | 00:00:00 | 17,33 | 18,03 | 16,98 | 17,79 | 16.708.500 | | 2007-07-30 | 00:00:00 | 17,78 | 17,84 | 17,38 | 17,61 | 8.089.800 | | 2007-07-31 | 00:00:00 | 17,00 | 17,97 | 17,00 | 17,20 | 7.038.000 | | 2007-08-01 | 00:00:00 | 17,20 | 17,28 | 16,85 | 17,13 | 7.725.600 | | 2007-08-02 | 00:00:00 | 17,11 | 17,41 | 17,01 | 17,21 | 7.277.100 | | 2007-08-03 | 00:00:00 | 17,21 | 17,21 | 16,44 | 16,44 | 7.275.800 | | 2007-08-06 | 00:00:00 | 16,68 | 16,70 | 15,78 | 16,01 | 17.340.800 | | 2007-08-07 | 00:00:00 | 16,00 | 16,18 | 15,77 | 16,03 | 15.639.400 | | 2007-08-08 | 00:00:00 | 16,10 | 16,10 | 15,63 | 15,73 | 14.174.300 | | 2007-08-09 | 00:00:00 | 16,28 | 16,56 | 15,50 | 15,66 | 25.302.200 | | 2007-08-10 | 00:00:00 | 15,64 | 16,87 | 15,20 | 16,75 | 19.938.500 | | 2007-08-13 | 00:00:00 | 17,00 | 17,38 | 17,00 | 17,19 | 9.848.300 | | 2007-08-14 | 00:00:00 | 17,34 | 17,38 | 16,72 | 16,72 | 9.388.100 | | 2007-08-15 | 00:00:00 | 16,72 | 17,06 | 16,43 | 16,47 | 10.754.400 | | 2007-08-16 | 00:00:00 | 16,40 | 16,74 | 16,03 | 16,27 | 14.037.200 | | 2007-08-17 | 00:00:00 | 16,76 | 17,38 | 16,65 | 17,27 | 12.792.000 | | 2007-08-20 | 00:00:00 | 17,35 | 17,55 | 17,24 | 17,39 | 6.322.500 | | 2007-08-21 | 00:00:00 | 17,40 | 17,68 | 17,27 | 17,63 | 6.518.500 | | 2007-08-22 | 00:00:00 | 17,70 | 17,93 | 17,28 | 17,48 | 9.571.500 | | 2007-08-23 | 00:00:00 | 17,64 | 17,73 | 17,18 | 17,40 | 7.766.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
