(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 | | 2008-08-06 | 00:00:00 | 17,00 | 17,11 | 16,71 | 16,96 | 7.246.500 | | 2008-08-07 | 00:00:00 | 16,78 | 17,36 | 16,70 | 16,92 | 10.655.500 | | 2008-08-08 | 00:00:00 | 17,00 | 18,17 | 17,00 | 18,09 | 10.724.600 | | 2008-08-11 | 00:00:00 | 18,09 | 20,70 | 17,82 | 18,72 | 32.902.500 | | 2008-08-12 | 00:00:00 | 19,45 | 20,00 | 19,15 | 19,56 | 22.160.000 | | 2008-08-13 | 00:00:00 | 19,31 | 19,46 | 18,71 | 18,87 | 15.869.000 | | 2008-08-14 | 00:00:00 | 18,69 | 19,66 | 18,50 | 19,13 | 9.278.400 | | 2008-08-15 | 00:00:00 | 19,14 | 19,72 | 19,12 | 19,40 | 7.853.400 | | 2008-08-18 | 00:00:00 | 19,60 | 19,80 | 19,26 | 19,36 | 6.780.200 | | 2008-08-19 | 00:00:00 | 19,20 | 19,35 | 18,72 | 19,01 | 8.115.400 | | 2008-08-20 | 00:00:00 | 18,93 | 19,36 | 18,85 | 19,02 | 8.521.200 | | 2008-08-21 | 00:00:00 | 19,03 | 19,09 | 18,68 | 19,01 | 13.456.300 | | 2008-08-22 | 00:00:00 | 19,71 | 20,23 | 19,31 | 19,88 | 18.271.000 | | 2008-08-25 | 00:00:00 | 19,80 | 19,98 | 19,23 | 19,27 | 10.465.300 | | 2008-08-26 | 00:00:00 | 19,04 | 19,33 | 19,03 | 19,17 | 8.558.400 | | 2008-08-27 | 00:00:00 | 19,26 | 19,27 | 18,93 | 19,12 | 9.550.800 | | 2008-08-28 | 00:00:00 | 19,07 | 19,48 | 18,98 | 19,48 | 7.741.600 | | 2008-08-29 | 00:00:00 | 19,18 | 19,80 | 19,18 | 19,45 | 7.305.700 | | 2008-09-02 | 00:00:00 | 19,75 | 19,99 | 19,39 | 19,61 | 10.154.200 | | 2008-09-03 | 00:00:00 | 19,69 | 20,01 | 19,46 | 19,97 | 11.187.800 | | 2008-09-04 | 00:00:00 | 19,84 | 19,98 | 19,10 | 19,14 | 14.000.800 | | 2008-09-05 | 00:00:00 | 18,95 | 19,26 | 18,58 | 19,19 | 9.474.600 | | 2008-09-08 | 00:00:00 | 19,78 | 19,88 | 19,54 | 19,73 | 20.444.200 | | 2008-09-09 | 00:00:00 | 19,79 | 20,08 | 19,34 | 19,35 | 13.802.200 | | 2008-09-10 | 00:00:00 | 19,65 | 19,65 | 18,93 | 19,32 | 11.953.700 | | 2008-09-11 | 00:00:00 | 19,09 | 19,85 | 19,07 | 19,81 | 13.343.800 | | 2008-09-12 | 00:00:00 | 19,55 | 19,65 | 19,30 | 19,37 | 9.894.700 | | 2008-09-15 | 00:00:00 | 18,69 | 19,84 | 18,69 | 19,12 | 10.870.800 | | 2008-09-16 | 00:00:00 | 18,69 | 19,91 | 18,69 | 19,49 | 13.388.500 | | 2008-09-17 | 00:00:00 | 19,73 | 19,73 | 18,46 | 18,46 | 15.089.800 | | 2008-09-18 | 00:00:00 | 18,84 | 18,90 | 17,45 | 18,64 | 17.112.900 | | 2008-09-19 | 00:00:00 | 19,45 | 20,80 | 19,01 | 19,08 | 14.913.200 | | 2008-09-22 | 00:00:00 | 19,09 | 19,29 | 18,72 | 18,81 | 9.226.200 | | 2008-09-23 | 00:00:00 | 18,90 | 19,20 | 18,22 | 18,31 | 7.745.000 | | 2008-09-24 | 00:00:00 | 18,39 | 18,54 | 17,87 | 18,02 | 9.714.600 | | 2008-09-25 | 00:00:00 | 18,22 | 18,53 | 18,05 | 18,25 | 6.940.300 | | 2008-09-26 | 00:00:00 | 18,01 | 18,40 | 17,83 | 18,37 | 6.100.100 | | 2008-09-29 | 00:00:00 | 18,04 | 18,61 | 17,34 | 17,56 | 11.282.400 | | 2008-09-30 | 00:00:00 | 17,89 | 17,92 | 16,93 | 17,78 | 10.611.200 | | 2008-10-01 | 00:00:00 | 17,56 | 17,74 | 17,36 | 17,64 | 8.830.900 | | 2008-10-02 | 00:00:00 | 17,63 | 17,80 | 16,99 | 17,17 | 8.793.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
