(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 17,63 | 17,80 | 16,99 | 17,17 | 8.793.200 | | 2008-10-03 | 00:00:00 | 17,27 | 17,57 | 16,66 | 16,83 | 11.545.500 | | 2008-10-06 | 00:00:00 | 16,27 | 16,63 | 15,67 | 16,51 | 13.345.600 | | 2008-10-07 | 00:00:00 | 16,71 | 16,73 | 15,45 | 15,50 | 14.308.600 | | 2008-10-08 | 00:00:00 | 15,15 | 16,01 | 15,04 | 15,44 | 14.884.700 | | 2008-10-09 | 00:00:00 | 15,03 | 15,78 | 13,72 | 13,89 | 16.671.200 | | 2008-10-10 | 00:00:00 | 13,29 | 14,50 | 11,88 | 13,82 | 19.859.700 | | 2008-10-13 | 00:00:00 | 14,67 | 15,37 | 14,00 | 15,20 | 12.847.500 | | 2008-10-14 | 00:00:00 | 15,56 | 15,71 | 13,92 | 14,39 | 17.583.800 | | 2008-10-15 | 00:00:00 | 14,09 | 14,27 | 12,84 | 12,91 | 11.439.600 | | 2008-10-16 | 00:00:00 | 12,60 | 14,03 | 12,21 | 13,92 | 16.378.500 | | 2008-10-17 | 00:00:00 | 13,20 | 13,91 | 12,46 | 13,42 | 9.960.700 | | 2008-10-20 | 00:00:00 | 13,58 | 13,58 | 13,08 | 13,53 | 7.307.600 | | 2008-10-21 | 00:00:00 | 13,35 | 13,79 | 13,26 | 13,36 | 6.534.700 | | 2008-10-22 | 00:00:00 | 13,13 | 13,29 | 12,04 | 12,45 | 8.334.300 | | 2008-10-23 | 00:00:00 | 12,46 | 12,69 | 11,14 | 11,83 | 14.133.400 | | 2008-10-24 | 00:00:00 | 11,01 | 11,75 | 11,01 | 11,21 | 9.583.400 | | 2008-10-27 | 00:00:00 | 11,08 | 11,86 | 11,03 | 11,38 | 8.769.200 | | 2008-10-28 | 00:00:00 | 11,68 | 12,47 | 11,16 | 12,47 | 10.377.300 | | 2008-10-29 | 00:00:00 | 12,47 | 13,26 | 11,94 | 12,41 | 11.435.600 | | 2008-10-30 | 00:00:00 | 12,80 | 13,00 | 12,27 | 12,58 | 6.690.100 | | 2008-10-31 | 00:00:00 | 12,52 | 13,14 | 12,30 | 12,94 | 10.146.600 | | 2008-11-03 | 00:00:00 | 12,95 | 13,04 | 12,31 | 12,53 | 6.068.400 | | 2008-11-04 | 00:00:00 | 12,83 | 13,06 | 12,28 | 13,03 | 7.016.700 | | 2008-11-05 | 00:00:00 | 13,00 | 13,16 | 12,49 | 12,84 | 10.475.700 | | 2008-11-06 | 00:00:00 | 12,69 | 13,82 | 12,36 | 12,46 | 15.186.600 | | 2008-11-07 | 00:00:00 | 12,57 | 12,94 | 12,47 | 12,82 | 7.793.600 | | 2008-11-10 | 00:00:00 | 13,34 | 13,50 | 12,43 | 12,63 | 7.234.400 | | 2008-11-11 | 00:00:00 | 12,49 | 12,49 | 11,81 | 12,12 | 6.991.700 | | 2008-11-12 | 00:00:00 | 11,92 | 11,94 | 10,98 | 11,06 | 8.672.900 | | 2008-11-13 | 00:00:00 | 11,10 | 12,33 | 10,54 | 12,30 | 12.441.300 | | 2008-11-14 | 00:00:00 | 12,17 | 12,32 | 11,50 | 11,55 | 9.339.700 | | 2008-11-17 | 00:00:00 | 11,45 | 11,70 | 10,69 | 10,72 | 11.029.800 | | 2008-11-18 | 00:00:00 | 10,76 | 11,01 | 10,35 | 10,95 | 11.277.000 | | 2008-11-19 | 00:00:00 | 10,83 | 11,16 | 10,06 | 10,09 | 8.543.900 | | 2008-11-20 | 00:00:00 | 9,76 | 10,64 | 9,41 | 9,51 | 14.206.900 | | 2008-11-21 | 00:00:00 | 10,98 | 12,22 | 10,50 | 12,10 | 25.113.000 | | 2008-11-24 | 00:00:00 | 12,37 | 12,43 | 11,54 | 12,04 | 15.072.600 | | 2008-11-25 | 00:00:00 | 12,10 | 12,66 | 11,62 | 12,05 | 10.167.100 | | 2008-11-26 | 00:00:00 | 11,43 | 12,96 | 11,40 | 12,88 | 8.194.200 | | 2008-11-28 | 00:00:00 | 12,83 | 13,32 | 12,82 | 13,02 | 4.261.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
