(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 21,05 | 21,66 | 21,05 | 21,37 | 9.552.600 | | 2007-12-18 | 00:00:00 | 21,48 | 21,87 | 21,11 | 21,66 | 9.111.400 | | 2007-12-19 | 00:00:00 | 21,71 | 21,89 | 21,28 | 21,50 | 6.265.700 | | 2007-12-20 | 00:00:00 | 21,70 | 21,93 | 20,94 | 21,24 | 10.435.900 | | 2007-12-21 | 00:00:00 | 21,50 | 21,80 | 21,23 | 21,76 | 11.252.300 | | 2007-12-24 | 00:00:00 | 21,76 | 22,00 | 21,72 | 21,87 | 2.943.600 | | 2007-12-26 | 00:00:00 | 22,02 | 22,02 | 21,02 | 21,32 | 5.412.300 | | 2007-12-27 | 00:00:00 | 21,29 | 21,34 | 21,03 | 21,08 | 3.359.900 | | 2007-12-28 | 00:00:00 | 21,04 | 21,49 | 21,03 | 21,36 | 6.680.600 | | 2007-12-31 | 00:00:00 | 21,26 | 21,56 | 21,10 | 21,28 | 6.626.300 | | 2008-01-02 | 00:00:00 | 21,23 | 21,25 | 20,29 | 20,32 | 9.751.200 | | 2008-01-03 | 00:00:00 | 20,42 | 20,83 | 20,28 | 20,37 | 12.751.000 | | 2008-01-04 | 00:00:00 | 19,92 | 20,09 | 19,19 | 19,66 | 13.965.500 | | 2008-01-07 | 00:00:00 | 19,74 | 20,24 | 19,45 | 20,02 | 9.721.600 | | 2008-01-08 | 00:00:00 | 20,08 | 20,28 | 19,29 | 19,33 | 8.114.500 | | 2008-01-09 | 00:00:00 | 19,42 | 19,42 | 18,52 | 19,35 | 11.533.700 | | 2008-01-10 | 00:00:00 | 18,58 | 18,74 | 17,56 | 17,97 | 23.112.500 | | 2008-01-11 | 00:00:00 | 17,77 | 17,77 | 17,02 | 17,20 | 12.639.000 | | 2008-01-14 | 00:00:00 | 17,37 | 17,56 | 17,24 | 17,53 | 10.146.000 | | 2008-01-15 | 00:00:00 | 17,29 | 17,46 | 16,93 | 17,02 | 7.541.900 | | 2008-01-16 | 00:00:00 | 16,90 | 17,73 | 16,84 | 17,44 | 8.052.100 | | 2008-01-17 | 00:00:00 | 17,53 | 18,06 | 16,95 | 17,02 | 12.722.300 | | 2008-01-18 | 00:00:00 | 17,18 | 17,92 | 17,04 | 17,23 | 13.878.200 | | 2008-01-22 | 00:00:00 | 16,36 | 17,94 | 16,36 | 17,68 | 13.287.900 | | 2008-01-23 | 00:00:00 | 17,30 | 18,80 | 17,02 | 18,58 | 17.059.300 | | 2008-01-24 | 00:00:00 | 18,68 | 18,80 | 17,86 | 18,38 | 16.527.600 | | 2008-01-25 | 00:00:00 | 18,57 | 18,99 | 17,55 | 17,80 | 10.253.000 | | 2008-01-28 | 00:00:00 | 17,79 | 18,45 | 17,64 | 18,42 | 9.381.400 | | 2008-01-29 | 00:00:00 | 18,42 | 18,95 | 18,14 | 18,88 | 6.554.300 | | 2008-01-30 | 00:00:00 | 18,84 | 18,94 | 18,30 | 18,42 | 9.600.000 | | 2008-01-31 | 00:00:00 | 18,17 | 19,53 | 17,93 | 19,09 | 10.480.800 | | 2008-02-01 | 00:00:00 | 19,10 | 19,47 | 18,95 | 19,34 | 7.102.500 | | 2008-02-04 | 00:00:00 | 19,27 | 19,41 | 18,54 | 18,73 | 6.722.400 | | 2008-02-05 | 00:00:00 | 18,36 | 18,82 | 18,09 | 18,17 | 8.993.400 | | 2008-02-06 | 00:00:00 | 18,32 | 18,95 | 18,11 | 18,33 | 10.431.300 | | 2008-02-07 | 00:00:00 | 18,27 | 19,85 | 18,27 | 19,65 | 11.837.200 | | 2008-02-08 | 00:00:00 | 19,51 | 20,20 | 19,32 | 19,78 | 12.320.100 | | 2008-02-11 | 00:00:00 | 19,81 | 19,98 | 19,47 | 19,98 | 9.759.100 | | 2008-02-12 | 00:00:00 | 20,06 | 20,43 | 19,80 | 19,94 | 6.425.000 | | 2008-02-13 | 00:00:00 | 20,05 | 20,33 | 19,75 | 20,06 | 7.493.400 | | 2008-02-14 | 00:00:00 | 19,88 | 19,99 | 19,19 | 19,43 | 8.421.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
