(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 12,20 | 12,74 | 12,11 | 12,56 | 6.159.200 | | 2009-01-29 | 00:00:00 | 12,52 | 12,55 | 12,07 | 12,11 | 7.121.800 | | 2009-01-30 | 00:00:00 | 12,26 | 12,27 | 11,23 | 11,28 | 9.976.500 | | 2009-02-02 | 00:00:00 | 11,27 | 11,60 | 11,05 | 11,25 | 10.255.500 | | 2009-02-03 | 00:00:00 | 11,25 | 11,57 | 10,92 | 11,45 | 6.886.400 | | 2009-02-04 | 00:00:00 | 11,52 | 11,54 | 10,61 | 10,65 | 11.453.300 | | 2009-02-05 | 00:00:00 | 10,96 | 11,36 | 10,64 | 11,28 | 11.414.300 | | 2009-02-06 | 00:00:00 | 11,31 | 12,17 | 11,24 | 11,94 | 10.652.000 | | 2009-02-09 | 00:00:00 | 11,98 | 11,99 | 11,58 | 11,82 | 6.834.600 | | 2009-02-10 | 00:00:00 | 11,80 | 11,99 | 11,36 | 11,50 | 9.505.900 | | 2009-02-11 | 00:00:00 | 11,47 | 11,70 | 11,31 | 11,58 | 6.715.700 | | 2009-02-12 | 00:00:00 | 11,41 | 11,72 | 11,21 | 11,70 | 7.297.500 | | 2009-02-13 | 00:00:00 | 11,53 | 11,89 | 11,47 | 11,62 | 7.810.500 | | 2009-02-17 | 00:00:00 | 11,42 | 11,65 | 11,20 | 11,41 | 6.554.100 | | 2009-02-18 | 00:00:00 | 11,47 | 11,55 | 11,11 | 11,26 | 9.036.200 | | 2009-02-19 | 00:00:00 | 11,34 | 11,81 | 11,30 | 11,56 | 7.212.700 | | 2009-02-20 | 00:00:00 | 11,44 | 11,68 | 11,27 | 11,55 | 8.472.600 | | 2009-02-23 | 00:00:00 | 11,70 | 11,86 | 11,26 | 11,31 | 8.616.500 | | 2009-02-24 | 00:00:00 | 11,35 | 11,90 | 11,31 | 11,80 | 6.702.900 | | 2009-02-25 | 00:00:00 | 11,71 | 11,86 | 11,36 | 11,60 | 10.147.100 | | 2009-02-26 | 00:00:00 | 11,80 | 11,88 | 11,31 | 11,35 | 10.913.300 | | 2009-02-27 | 00:00:00 | 10,39 | 11,11 | 10,28 | 10,79 | 16.889.400 | | 2009-03-02 | 00:00:00 | 10,57 | 10,86 | 10,28 | 10,33 | 9.754.200 | | 2009-03-03 | 00:00:00 | 10,60 | 10,60 | 9,93 | 10,18 | 14.406.600 | | 2009-03-04 | 00:00:00 | 10,37 | 10,87 | 10,09 | 10,66 | 9.894.400 | | 2009-03-05 | 00:00:00 | 10,34 | 10,74 | 9,96 | 10,21 | 13.914.600 | | 2009-03-06 | 00:00:00 | 10,16 | 10,26 | 9,56 | 9,85 | 12.444.900 | | 2009-03-09 | 00:00:00 | 9,72 | 10,28 | 9,65 | 9,90 | 9.595.200 | | 2009-03-10 | 00:00:00 | 10,12 | 10,69 | 9,98 | 10,61 | 10.516.900 | | 2009-03-11 | 00:00:00 | 10,68 | 11,23 | 10,54 | 10,89 | 11.524.700 | | 2009-03-12 | 00:00:00 | 10,90 | 11,51 | 10,81 | 11,47 | 9.410.000 | | 2009-03-13 | 00:00:00 | 11,45 | 12,08 | 11,33 | 11,99 | 11.144.400 | | 2009-03-16 | 00:00:00 | 12,08 | 12,32 | 11,77 | 11,77 | 9.757.200 | | 2009-03-17 | 00:00:00 | 11,77 | 12,24 | 11,73 | 12,21 | 7.809.300 | | 2009-03-18 | 00:00:00 | 12,05 | 12,69 | 12,03 | 12,45 | 7.863.700 | | 2009-03-19 | 00:00:00 | 12,69 | 12,70 | 12,21 | 12,48 | 7.401.200 | | 2009-03-20 | 00:00:00 | 12,65 | 12,68 | 11,83 | 11,98 | 8.915.900 | | 2009-03-23 | 00:00:00 | 12,28 | 12,82 | 11,86 | 12,81 | 6.694.800 | | 2009-03-24 | 00:00:00 | 12,67 | 12,97 | 12,57 | 12,63 | 6.796.200 | | 2009-03-25 | 00:00:00 | 12,55 | 13,00 | 11,88 | 12,30 | 9.155.200 | | 2009-03-26 | 00:00:00 | 12,32 | 13,25 | 12,32 | 13,05 | 9.292.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
