(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-03-26 | 00:00:00 | 12,32 | 13,25 | 12,32 | 13,05 | 9.292.000 | 2009-03-27 | 00:00:00 | 12,84 | 13,35 | 12,61 | 13,06 | 10.996.200 | 2009-03-30 | 00:00:00 | 12,87 | 13,12 | 12,73 | 12,97 | 9.122.600 | 2009-03-31 | 00:00:00 | 13,01 | 13,18 | 12,39 | 12,99 | 11.585.800 | 2009-04-01 | 00:00:00 | 12,79 | 13,77 | 12,60 | 13,73 | 12.773.100 | 2009-04-02 | 00:00:00 | 14,00 | 14,68 | 13,91 | 14,43 | 18.088.500 | 2009-04-03 | 00:00:00 | 14,49 | 15,36 | 14,37 | 15,25 | 15.102.700 | 2009-04-06 | 00:00:00 | 15,06 | 15,06 | 14,06 | 14,46 | 15.520.200 | 2009-04-07 | 00:00:00 | 14,38 | 14,55 | 13,87 | 13,98 | 11.096.800 | 2009-04-08 | 00:00:00 | 14,07 | 14,47 | 13,79 | 14,41 | 11.593.300 | 2009-04-09 | 00:00:00 | 14,60 | 15,10 | 14,36 | 15,09 | 10.920.100 | 2009-04-13 | 00:00:00 | 15,00 | 15,13 | 14,73 | 14,98 | 8.884.600 | 2009-04-14 | 00:00:00 | 14,94 | 14,95 | 14,41 | 14,60 | 9.753.600 | 2009-04-15 | 00:00:00 | 14,54 | 14,77 | 14,28 | 14,71 | 7.204.800 | 2009-04-16 | 00:00:00 | 14,79 | 15,50 | 14,66 | 15,37 | 9.077.200 | 2009-04-17 | 00:00:00 | 15,44 | 15,53 | 15,11 | 15,12 | 12.647.500 | 2009-04-20 | 00:00:00 | 15,00 | 15,00 | 14,52 | 14,68 | 10.324.000 | 2009-04-21 | 00:00:00 | 14,64 | 15,01 | 14,38 | 14,90 | 8.554.100 | 2009-04-22 | 00:00:00 | 14,74 | 15,59 | 14,55 | 15,05 | 10.456.700 | 2009-04-23 | 00:00:00 | 15,04 | 15,26 | 14,40 | 15,19 | 13.578.900 | 2009-04-24 | 00:00:00 | 15,30 | 15,60 | 14,98 | 15,28 | 7.998.500 | 2009-04-27 | 00:00:00 | 15,06 | 15,43 | 14,71 | 14,89 | 8.990.700 | 2009-04-28 | 00:00:00 | 14,68 | 15,16 | 14,56 | 14,92 | 7.607.100 | 2009-04-29 | 00:00:00 | 14,86 | 15,58 | 14,82 | 15,09 | 10.522.100 | 2009-04-30 | 00:00:00 | 15,26 | 15,83 | 15,15 | 15,54 | 11.811.600 | 2009-05-01 | 00:00:00 | 15,52 | 15,82 | 15,16 | 15,77 | 9.982.700 | 2009-05-04 | 00:00:00 | 16,02 | 16,94 | 15,59 | 16,94 | 14.071.100 | 2009-05-05 | 00:00:00 | 16,84 | 17,12 | 16,41 | 16,69 | 14.273.200 | 2009-05-06 | 00:00:00 | 16,89 | 17,05 | 15,92 | 16,32 | 11.847.000 | 2009-05-07 | 00:00:00 | 17,41 | 17,70 | 16,47 | 16,88 | 16.336.800 | 2009-05-08 | 00:00:00 | 16,70 | 16,90 | 16,16 | 16,55 | 12.195.000 | 2009-05-11 | 00:00:00 | 16,35 | 16,78 | 16,00 | 16,37 | 8.103.300 | 2009-05-12 | 00:00:00 | 16,96 | 16,96 | 15,88 | 16,08 | 13.238.400 | 2009-05-13 | 00:00:00 | 15,86 | 15,90 | 15,27 | 15,35 | 10.322.200 | 2009-05-14 | 00:00:00 | 15,35 | 15,83 | 15,16 | 15,41 | 12.958.600 | 2009-05-15 | 00:00:00 | 15,35 | 15,78 | 15,01 | 15,16 | 11.519.200 | 2009-05-18 | 00:00:00 | 15,35 | 15,90 | 15,35 | 15,85 | 10.943.200 | 2009-05-19 | 00:00:00 | 15,65 | 16,22 | 15,59 | 15,98 | 9.593.000 | 2009-05-20 | 00:00:00 | 16,09 | 16,73 | 15,81 | 15,93 | 7.754.200 | 2009-05-21 | 00:00:00 | 15,70 | 16,21 | 15,68 | 15,98 | 11.659.100 | 2009-05-22 | 00:00:00 | 16,28 | 16,53 | 15,66 | 16,39 | 13.540.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|