(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 26,56 | 27,31 | 26,25 | 27,12 | 3.231.300 | | 2000-08-22 | 00:00:00 | 27,44 | 29,12 | 27,37 | 28,37 | 5.633.300 | | 2000-08-23 | 00:00:00 | 28,25 | 29,37 | 28,12 | 28,87 | 3.331.900 | | 2000-08-24 | 00:00:00 | 27,56 | 28,31 | 27,19 | 27,56 | 3.753.000 | | 2000-08-25 | 00:00:00 | 26,50 | 26,94 | 26,25 | 26,44 | 3.814.700 | | 2000-08-28 | 00:00:00 | 26,56 | 26,69 | 25,81 | 25,94 | 3.343.400 | | 2000-08-29 | 00:00:00 | 25,69 | 26,75 | 25,50 | 26,75 | 3.190.600 | | 2000-08-30 | 00:00:00 | 26,00 | 26,00 | 21,69 | 22,50 | 5.547.700 | | 2000-08-31 | 00:00:00 | 21,87 | 22,50 | 21,12 | 22,25 | 25.970.900 | | 2000-09-01 | 00:00:00 | 22,44 | 23,87 | 22,19 | 23,50 | 5.859.700 | | 2000-09-05 | 00:00:00 | 23,44 | 24,00 | 22,87 | 22,94 | 4.655.300 | | 2000-09-06 | 00:00:00 | 22,94 | 23,75 | 22,94 | 23,31 | 3.171.700 | | 2000-09-07 | 00:00:00 | 23,37 | 23,75 | 22,81 | 22,94 | 5.395.800 | | 2000-09-08 | 00:00:00 | 23,25 | 23,94 | 23,12 | 23,87 | 3.974.500 | | 2000-09-11 | 00:00:00 | 23,87 | 25,00 | 23,62 | 23,81 | 4.255.200 | | 2000-09-12 | 00:00:00 | 24,12 | 24,69 | 23,87 | 24,69 | 2.703.600 | | 2000-09-13 | 00:00:00 | 24,69 | 25,25 | 24,62 | 25,00 | 4.683.300 | | 2000-09-14 | 00:00:00 | 25,25 | 25,50 | 25,00 | 25,25 | 3.695.800 | | 2000-09-15 | 00:00:00 | 25,06 | 25,12 | 23,94 | 23,94 | 4.542.000 | | 2000-09-18 | 00:00:00 | 23,62 | 24,00 | 23,00 | 23,00 | 3.514.400 | | 2000-09-19 | 00:00:00 | 23,37 | 23,37 | 22,94 | 23,06 | 2.714.800 | | 2000-09-20 | 00:00:00 | 23,00 | 24,00 | 22,94 | 24,00 | 2.604.800 | | 2000-09-21 | 00:00:00 | 23,00 | 23,87 | 23,00 | 23,25 | 2.130.200 | | 2000-09-22 | 00:00:00 | 22,87 | 23,62 | 22,81 | 23,19 | 2.751.900 | | 2000-09-25 | 00:00:00 | 23,62 | 23,62 | 21,94 | 22,00 | 3.813.100 | | 2000-09-26 | 00:00:00 | 22,00 | 22,00 | 20,50 | 20,75 | 6.840.500 | | 2000-09-27 | 00:00:00 | 20,25 | 20,75 | 19,56 | 19,94 | 8.003.600 | | 2000-09-28 | 00:00:00 | 19,81 | 20,44 | 19,75 | 20,37 | 7.970.800 | | 2000-09-29 | 00:00:00 | 20,06 | 20,37 | 19,87 | 20,06 | 3.075.900 | | 2000-10-02 | 00:00:00 | 20,06 | 20,19 | 19,06 | 19,44 | 3.753.000 | | 2000-10-03 | 00:00:00 | 19,75 | 20,25 | 19,06 | 20,00 | 3.620.300 | | 2000-10-04 | 00:00:00 | 19,25 | 20,44 | 19,25 | 19,87 | 2.961.100 | | 2000-10-05 | 00:00:00 | 19,75 | 22,00 | 19,50 | 21,19 | 6.871.300 | | 2000-10-06 | 00:00:00 | 20,12 | 20,81 | 20,12 | 20,50 | 5.815.600 | | 2000-10-09 | 00:00:00 | 20,12 | 21,87 | 20,12 | 21,31 | 3.992.800 | | 2000-10-10 | 00:00:00 | 21,56 | 21,56 | 20,81 | 21,00 | 2.347.800 | | 2000-10-11 | 00:00:00 | 20,12 | 20,50 | 19,00 | 19,25 | 6.524.100 | | 2000-10-12 | 00:00:00 | 19,00 | 19,50 | 18,56 | 18,75 | 3.520.600 | | 2000-10-13 | 00:00:00 | 18,75 | 19,00 | 18,50 | 18,81 | 4.166.100 | | 2000-10-16 | 00:00:00 | 19,06 | 20,12 | 19,06 | 19,44 | 4.942.300 | | 2000-10-17 | 00:00:00 | 20,00 | 20,06 | 19,12 | 19,19 | 4.193.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
