(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 | | 2000-10-17 | 00:00:00 | 20,00 | 20,06 | 19,12 | 19,19 | 4.193.000 | | 2000-10-18 | 00:00:00 | 19,87 | 21,94 | 19,00 | 21,50 | 11.043.300 | | 2000-10-19 | 00:00:00 | 21,75 | 24,19 | 21,62 | 24,06 | 8.254.500 | | 2000-10-20 | 00:00:00 | 23,81 | 23,81 | 22,50 | 23,00 | 3.595.500 | | 2000-10-23 | 00:00:00 | 23,06 | 23,94 | 23,00 | 23,12 | 2.314.700 | | 2000-10-24 | 00:00:00 | 23,69 | 25,00 | 23,62 | 24,31 | 2.763.600 | | 2000-10-25 | 00:00:00 | 23,56 | 24,37 | 23,50 | 23,50 | 1.903.400 | | 2000-10-26 | 00:00:00 | 23,87 | 24,19 | 22,81 | 23,12 | 4.642.300 | | 2000-10-27 | 00:00:00 | 23,06 | 23,12 | 22,69 | 23,00 | 2.321.100 | | 2000-10-30 | 00:00:00 | 23,00 | 23,56 | 23,00 | 23,25 | 4.325.000 | | 2000-10-31 | 00:00:00 | 23,31 | 25,87 | 23,31 | 25,81 | 5.155.500 | | 2000-11-01 | 00:00:00 | 25,31 | 25,37 | 24,12 | 24,44 | 5.897.500 | | 2000-11-02 | 00:00:00 | 25,75 | 27,31 | 24,62 | 27,19 | 13.876.100 | | 2000-11-03 | 00:00:00 | 26,75 | 26,81 | 25,62 | 26,25 | 4.925.500 | | 2000-11-06 | 00:00:00 | 26,31 | 26,31 | 25,62 | 25,81 | 3.130.200 | | 2000-11-07 | 00:00:00 | 25,81 | 26,25 | 25,56 | 26,12 | 4.440.300 | | 2000-11-08 | 00:00:00 | 26,19 | 26,62 | 25,69 | 26,25 | 2.607.700 | | 2000-11-09 | 00:00:00 | 25,00 | 25,56 | 24,25 | 24,62 | 4.185.500 | | 2000-11-10 | 00:00:00 | 23,69 | 24,37 | 23,12 | 23,69 | 5.374.800 | | 2000-11-13 | 00:00:00 | 23,44 | 24,56 | 23,12 | 24,50 | 2.982.200 | | 2000-11-14 | 00:00:00 | 24,50 | 25,94 | 24,19 | 25,62 | 3.955.200 | | 2000-11-15 | 00:00:00 | 25,56 | 25,62 | 24,50 | 24,87 | 2.959.200 | | 2000-11-16 | 00:00:00 | 24,50 | 25,00 | 24,12 | 24,87 | 2.122.300 | | 2000-11-17 | 00:00:00 | 24,87 | 24,87 | 24,31 | 24,62 | 1.932.800 | | 2000-11-20 | 00:00:00 | 24,50 | 24,50 | 23,50 | 23,75 | 1.684.200 | | 2000-11-21 | 00:00:00 | 23,75 | 23,75 | 23,37 | 23,50 | 2.900.800 | | 2000-11-22 | 00:00:00 | 23,50 | 24,69 | 23,44 | 24,44 | 2.490.900 | | 2000-11-24 | 00:00:00 | 24,50 | 25,06 | 24,44 | 25,00 | 1.045.900 | | 2000-11-27 | 00:00:00 | 26,00 | 28,00 | 25,62 | 27,31 | 4.993.000 | | 2000-11-28 | 00:00:00 | 26,31 | 26,87 | 25,19 | 26,00 | 4.512.700 | | 2000-11-29 | 00:00:00 | 25,00 | 25,87 | 24,37 | 25,81 | 3.379.400 | | 2000-11-30 | 00:00:00 | 25,25 | 25,25 | 23,62 | 24,94 | 5.242.200 | | 2000-12-01 | 00:00:00 | 25,00 | 25,69 | 24,62 | 24,75 | 2.439.100 | | 2000-12-04 | 00:00:00 | 24,81 | 26,62 | 24,56 | 26,56 | 2.227.800 | | 2000-12-05 | 00:00:00 | 26,12 | 27,31 | 25,69 | 27,06 | 5.230.800 | | 2000-12-06 | 00:00:00 | 27,06 | 28,12 | 26,69 | 27,06 | 3.620.900 | | 2000-12-07 | 00:00:00 | 26,81 | 27,00 | 26,19 | 26,37 | 1.903.600 | | 2000-12-08 | 00:00:00 | 26,19 | 27,19 | 26,19 | 26,69 | 2.694.800 | | 2000-12-11 | 00:00:00 | 26,00 | 26,00 | 25,00 | 25,56 | 2.164.500 | | 2000-12-12 | 00:00:00 | 25,44 | 26,12 | 25,37 | 25,81 | 1.906.900 | | 2000-12-13 | 00:00:00 | 25,94 | 26,12 | 25,00 | 25,44 | 3.642.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
