(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 16,70 | 18,07 | 16,70 | 17,69 | 15.059.400 | | 2008-06-11 | 00:00:00 | 17,52 | 17,80 | 17,29 | 17,40 | 11.550.400 | | 2008-06-12 | 00:00:00 | 17,46 | 18,03 | 17,46 | 17,77 | 10.207.500 | | 2008-06-13 | 00:00:00 | 17,86 | 18,00 | 17,54 | 18,00 | 6.465.000 | | 2008-06-16 | 00:00:00 | 17,77 | 18,15 | 17,71 | 17,94 | 9.596.800 | | 2008-06-17 | 00:00:00 | 18,11 | 18,20 | 17,91 | 18,00 | 6.571.100 | | 2008-06-18 | 00:00:00 | 17,81 | 17,92 | 17,42 | 17,49 | 7.626.700 | | 2008-06-19 | 00:00:00 | 17,46 | 17,98 | 17,32 | 17,87 | 9.362.400 | | 2008-06-20 | 00:00:00 | 17,70 | 17,86 | 17,35 | 17,45 | 12.476.000 | | 2008-06-23 | 00:00:00 | 17,56 | 17,61 | 16,84 | 16,90 | 11.776.000 | | 2008-06-24 | 00:00:00 | 16,74 | 17,00 | 16,43 | 16,75 | 14.100.500 | | 2008-06-25 | 00:00:00 | 16,79 | 17,40 | 16,79 | 16,89 | 9.507.500 | | 2008-06-26 | 00:00:00 | 16,83 | 16,93 | 16,55 | 16,66 | 10.968.700 | | 2008-06-27 | 00:00:00 | 16,63 | 16,94 | 16,20 | 16,74 | 16.883.100 | | 2008-06-30 | 00:00:00 | 16,77 | 17,22 | 16,53 | 16,67 | 12.609.700 | | 2008-07-01 | 00:00:00 | 16,45 | 17,19 | 16,35 | 17,07 | 10.942.800 | | 2008-07-02 | 00:00:00 | 17,07 | 17,24 | 16,67 | 16,69 | 8.424.600 | | 2008-07-03 | 00:00:00 | 16,71 | 16,85 | 16,39 | 16,45 | 4.471.000 | | 2008-07-07 | 00:00:00 | 16,51 | 16,76 | 15,70 | 15,86 | 16.607.500 | | 2008-07-08 | 00:00:00 | 15,98 | 16,85 | 15,86 | 16,75 | 12.344.900 | | 2008-07-09 | 00:00:00 | 16,71 | 16,80 | 16,19 | 16,20 | 9.520.600 | | 2008-07-10 | 00:00:00 | 16,26 | 16,55 | 15,82 | 15,95 | 12.027.100 | | 2008-07-11 | 00:00:00 | 15,82 | 15,88 | 14,83 | 15,25 | 13.278.600 | | 2008-07-14 | 00:00:00 | 15,47 | 15,77 | 15,30 | 15,37 | 8.926.000 | | 2008-07-15 | 00:00:00 | 15,25 | 15,65 | 14,77 | 15,39 | 13.689.700 | | 2008-07-16 | 00:00:00 | 15,44 | 16,26 | 15,29 | 16,18 | 7.732.800 | | 2008-07-17 | 00:00:00 | 16,16 | 16,75 | 15,80 | 16,53 | 7.879.600 | | 2008-07-18 | 00:00:00 | 17,10 | 17,10 | 16,35 | 16,60 | 8.228.000 | | 2008-07-21 | 00:00:00 | 16,57 | 16,75 | 16,19 | 16,32 | 4.336.900 | | 2008-07-22 | 00:00:00 | 16,17 | 16,66 | 15,90 | 16,66 | 5.761.500 | | 2008-07-23 | 00:00:00 | 16,70 | 17,76 | 16,53 | 17,21 | 9.693.200 | | 2008-07-24 | 00:00:00 | 17,10 | 17,24 | 16,35 | 16,44 | 6.204.700 | | 2008-07-25 | 00:00:00 | 16,49 | 16,74 | 16,20 | 16,29 | 7.045.600 | | 2008-07-28 | 00:00:00 | 16,10 | 16,63 | 15,90 | 16,13 | 9.264.800 | | 2008-07-29 | 00:00:00 | 15,97 | 16,73 | 15,94 | 16,36 | 8.702.400 | | 2008-07-30 | 00:00:00 | 16,48 | 16,88 | 16,05 | 16,45 | 6.615.900 | | 2008-07-31 | 00:00:00 | 16,15 | 16,72 | 15,97 | 16,12 | 9.332.900 | | 2008-08-01 | 00:00:00 | 16,25 | 16,46 | 15,88 | 16,34 | 7.004.000 | | 2008-08-04 | 00:00:00 | 16,35 | 16,59 | 16,09 | 16,33 | 8.009.700 | | 2008-08-05 | 00:00:00 | 16,56 | 17,21 | 16,37 | 17,11 | 7.476.500 | | 2008-08-06 | 00:00:00 | 17,00 | 17,11 | 16,71 | 16,96 | 7.246.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
