(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 17,91 | 18,59 | 17,77 | 18,48 | 11.870.800 | | 2008-04-15 | 00:00:00 | 18,46 | 19,11 | 18,42 | 18,75 | 9.666.200 | | 2008-04-16 | 00:00:00 | 18,89 | 19,03 | 18,53 | 18,88 | 8.260.400 | | 2008-04-17 | 00:00:00 | 18,85 | 19,16 | 18,71 | 19,07 | 6.416.900 | | 2008-04-18 | 00:00:00 | 19,15 | 19,43 | 18,68 | 19,00 | 10.900.400 | | 2008-04-21 | 00:00:00 | 18,87 | 18,92 | 18,34 | 18,60 | 9.158.400 | | 2008-04-22 | 00:00:00 | 18,44 | 18,49 | 17,94 | 18,12 | 7.856.600 | | 2008-04-23 | 00:00:00 | 18,15 | 18,88 | 18,06 | 18,53 | 9.676.400 | | 2008-04-24 | 00:00:00 | 18,66 | 19,02 | 18,53 | 18,84 | 10.194.300 | | 2008-04-25 | 00:00:00 | 18,90 | 19,37 | 18,76 | 19,34 | 7.610.900 | | 2008-04-28 | 00:00:00 | 19,24 | 19,24 | 18,59 | 18,89 | 7.987.400 | | 2008-04-29 | 00:00:00 | 18,85 | 19,25 | 18,85 | 19,16 | 5.303.100 | | 2008-04-30 | 00:00:00 | 19,16 | 19,27 | 18,50 | 18,62 | 7.552.100 | | 2008-05-01 | 00:00:00 | 18,59 | 19,18 | 18,46 | 19,02 | 7.132.100 | | 2008-05-02 | 00:00:00 | 18,81 | 19,16 | 18,51 | 18,68 | 9.482.700 | | 2008-05-05 | 00:00:00 | 18,53 | 18,60 | 18,16 | 18,27 | 8.172.600 | | 2008-05-06 | 00:00:00 | 18,10 | 18,78 | 18,03 | 18,57 | 9.077.500 | | 2008-05-07 | 00:00:00 | 18,54 | 18,82 | 18,19 | 18,24 | 9.997.800 | | 2008-05-08 | 00:00:00 | 18,97 | 19,03 | 17,77 | 17,84 | 16.406.400 | | 2008-05-09 | 00:00:00 | 17,81 | 18,01 | 17,55 | 17,94 | 9.394.800 | | 2008-05-12 | 00:00:00 | 18,00 | 18,58 | 17,88 | 18,43 | 9.681.500 | | 2008-05-13 | 00:00:00 | 18,44 | 18,63 | 18,28 | 18,46 | 9.966.500 | | 2008-05-14 | 00:00:00 | 18,55 | 19,05 | 18,38 | 18,95 | 7.803.200 | | 2008-05-15 | 00:00:00 | 19,03 | 19,26 | 18,76 | 19,18 | 7.788.900 | | 2008-05-16 | 00:00:00 | 19,14 | 19,14 | 18,18 | 18,43 | 10.334.600 | | 2008-05-19 | 00:00:00 | 18,43 | 18,90 | 18,37 | 18,71 | 7.271.600 | | 2008-05-20 | 00:00:00 | 18,65 | 18,87 | 18,44 | 18,68 | 8.454.800 | | 2008-05-21 | 00:00:00 | 18,76 | 18,90 | 18,01 | 18,07 | 6.670.500 | | 2008-05-22 | 00:00:00 | 17,96 | 18,49 | 17,77 | 18,29 | 7.250.400 | | 2008-05-23 | 00:00:00 | 18,61 | 18,62 | 17,75 | 17,94 | 9.718.600 | | 2008-05-27 | 00:00:00 | 17,98 | 18,42 | 17,85 | 18,10 | 10.687.100 | | 2008-05-28 | 00:00:00 | 18,11 | 18,41 | 17,93 | 18,21 | 7.607.100 | | 2008-05-29 | 00:00:00 | 18,12 | 18,66 | 17,93 | 18,52 | 7.764.800 | | 2008-05-30 | 00:00:00 | 18,50 | 18,50 | 18,03 | 18,25 | 7.607.200 | | 2008-06-02 | 00:00:00 | 18,23 | 18,25 | 17,70 | 18,04 | 7.179.600 | | 2008-06-03 | 00:00:00 | 18,07 | 18,41 | 17,76 | 18,00 | 9.983.400 | | 2008-06-04 | 00:00:00 | 18,02 | 18,12 | 17,58 | 17,80 | 9.269.600 | | 2008-06-05 | 00:00:00 | 17,42 | 18,11 | 17,40 | 17,88 | 16.682.400 | | 2008-06-06 | 00:00:00 | 17,61 | 17,64 | 17,13 | 17,17 | 10.412.100 | | 2008-06-09 | 00:00:00 | 17,37 | 17,39 | 16,83 | 16,99 | 11.498.300 | | 2008-06-10 | 00:00:00 | 16,70 | 18,07 | 16,70 | 17,69 | 15.059.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
