(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 18,19 | 18,24 | 17,70 | 17,75 | 7.720.300 | | 2007-10-22 | 00:00:00 | 17,49 | 18,24 | 17,33 | 18,06 | 5.543.100 | | 2007-10-23 | 00:00:00 | 18,23 | 18,65 | 17,69 | 17,98 | 5.056.300 | | 2007-10-24 | 00:00:00 | 18,02 | 18,13 | 17,60 | 18,07 | 5.690.300 | | 2007-10-25 | 00:00:00 | 18,21 | 18,51 | 18,00 | 18,30 | 6.330.700 | | 2007-10-26 | 00:00:00 | 18,52 | 18,90 | 18,34 | 18,61 | 8.622.200 | | 2007-10-29 | 00:00:00 | 18,46 | 18,82 | 18,46 | 18,67 | 4.653.400 | | 2007-10-30 | 00:00:00 | 18,67 | 18,92 | 18,55 | 18,78 | 3.803.100 | | 2007-10-31 | 00:00:00 | 18,79 | 19,00 | 18,57 | 18,90 | 4.454.900 | | 2007-11-01 | 00:00:00 | 18,71 | 18,71 | 18,05 | 18,05 | 7.319.600 | | 2007-11-02 | 00:00:00 | 18,17 | 18,25 | 17,89 | 18,21 | 6.894.200 | | 2007-11-05 | 00:00:00 | 17,88 | 18,19 | 17,88 | 18,02 | 6.619.500 | | 2007-11-06 | 00:00:00 | 18,06 | 18,78 | 18,06 | 18,72 | 5.575.600 | | 2007-11-07 | 00:00:00 | 18,40 | 18,78 | 18,11 | 18,15 | 8.382.100 | | 2007-11-08 | 00:00:00 | 19,06 | 20,00 | 18,73 | 19,36 | 16.094.700 | | 2007-11-09 | 00:00:00 | 18,95 | 19,70 | 18,95 | 19,38 | 10.236.800 | | 2007-11-12 | 00:00:00 | 19,11 | 20,20 | 19,11 | 19,95 | 8.990.600 | | 2007-11-13 | 00:00:00 | 20,08 | 20,74 | 20,03 | 20,56 | 9.089.500 | | 2007-11-14 | 00:00:00 | 20,41 | 20,79 | 19,91 | 19,93 | 6.383.300 | | 2007-11-15 | 00:00:00 | 19,82 | 20,25 | 19,80 | 19,92 | 5.710.700 | | 2007-11-16 | 00:00:00 | 20,11 | 20,21 | 19,65 | 20,09 | 6.545.100 | | 2007-11-19 | 00:00:00 | 19,92 | 20,08 | 19,50 | 19,68 | 7.733.800 | | 2007-11-20 | 00:00:00 | 19,68 | 20,31 | 19,62 | 20,20 | 19.169.100 | | 2007-11-21 | 00:00:00 | 19,97 | 20,50 | 18,71 | 18,96 | 13.504.600 | | 2007-11-23 | 00:00:00 | 19,05 | 19,31 | 18,44 | 18,89 | 4.936.800 | | 2007-11-26 | 00:00:00 | 18,93 | 19,21 | 18,68 | 18,72 | 8.281.700 | | 2007-11-27 | 00:00:00 | 18,78 | 19,30 | 18,78 | 18,98 | 8.507.200 | | 2007-11-28 | 00:00:00 | 19,00 | 20,25 | 19,00 | 20,10 | 10.726.200 | | 2007-11-29 | 00:00:00 | 20,00 | 20,00 | 19,70 | 19,89 | 9.056.000 | | 2007-11-30 | 00:00:00 | 20,09 | 20,52 | 20,09 | 20,40 | 12.778.700 | | 2007-12-03 | 00:00:00 | 20,19 | 20,60 | 20,19 | 20,52 | 8.022.900 | | 2007-12-04 | 00:00:00 | 20,36 | 20,90 | 20,12 | 20,79 | 8.817.000 | | 2007-12-05 | 00:00:00 | 20,93 | 21,00 | 19,96 | 20,26 | 9.874.500 | | 2007-12-06 | 00:00:00 | 20,67 | 21,65 | 20,11 | 21,31 | 15.220.300 | | 2007-12-07 | 00:00:00 | 21,39 | 21,93 | 21,25 | 21,57 | 11.692.900 | | 2007-12-10 | 00:00:00 | 21,59 | 21,66 | 20,92 | 21,52 | 10.423.200 | | 2007-12-11 | 00:00:00 | 21,51 | 21,51 | 20,18 | 20,43 | 11.429.800 | | 2007-12-12 | 00:00:00 | 20,61 | 21,36 | 20,45 | 20,90 | 12.592.500 | | 2007-12-13 | 00:00:00 | 20,84 | 21,50 | 20,66 | 21,41 | 9.220.000 | | 2007-12-14 | 00:00:00 | 21,43 | 21,47 | 20,91 | 21,18 | 9.994.100 | | 2007-12-17 | 00:00:00 | 21,05 | 21,66 | 21,05 | 21,37 | 9.552.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
