(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 16,28 | 16,53 | 15,66 | 16,39 | 13.540.400 | | 2009-05-26 | 00:00:00 | 16,24 | 17,18 | 16,12 | 17,01 | 11.945.600 | | 2009-05-27 | 00:00:00 | 16,92 | 17,81 | 16,73 | 17,27 | 16.453.900 | | 2009-05-28 | 00:00:00 | 17,36 | 17,51 | 16,62 | 17,07 | 11.220.400 | | 2009-05-29 | 00:00:00 | 17,24 | 17,85 | 16,93 | 17,85 | 12.069.600 | | 2009-06-01 | 00:00:00 | 17,93 | 18,76 | 17,76 | 18,61 | 14.513.100 | | 2009-06-02 | 00:00:00 | 18,56 | 18,74 | 18,16 | 18,21 | 12.587.800 | | 2009-06-03 | 00:00:00 | 17,93 | 18,29 | 17,93 | 18,23 | 9.665.700 | | 2009-06-04 | 00:00:00 | 17,50 | 17,70 | 16,55 | 16,94 | 17.454.300 | | 2009-06-05 | 00:00:00 | 16,70 | 16,90 | 16,07 | 16,63 | 14.780.600 | | 2009-06-08 | 00:00:00 | 16,62 | 16,86 | 16,22 | 16,73 | 7.000.600 | | 2009-06-09 | 00:00:00 | 16,83 | 17,09 | 16,73 | 16,94 | 6.086.700 | | 2009-06-10 | 00:00:00 | 17,14 | 17,36 | 16,52 | 16,74 | 6.942.900 | | 2009-06-11 | 00:00:00 | 16,56 | 16,94 | 16,20 | 16,23 | 8.596.500 | | 2009-06-12 | 00:00:00 | 16,52 | 16,61 | 15,90 | 16,37 | 8.544.100 | | 2009-06-15 | 00:00:00 | 16,19 | 16,27 | 15,84 | 16,11 | 5.992.000 | | 2009-06-16 | 00:00:00 | 16,21 | 16,32 | 15,47 | 15,66 | 8.235.800 | | 2009-06-17 | 00:00:00 | 15,57 | 16,33 | 15,57 | 16,02 | 9.626.000 | | 2009-06-18 | 00:00:00 | 16,02 | 16,27 | 15,88 | 15,95 | 6.180.200 | | 2009-06-19 | 00:00:00 | 16,11 | 16,19 | 15,70 | 15,80 | 8.325.300 | | 2009-06-22 | 00:00:00 | 15,57 | 16,42 | 15,37 | 15,54 | 8.467.100 | | 2009-06-23 | 00:00:00 | 15,63 | 15,66 | 15,21 | 15,27 | 6.908.100 | | 2009-06-24 | 00:00:00 | 15,41 | 15,81 | 15,34 | 15,60 | 7.222.100 | | 2009-06-25 | 00:00:00 | 15,44 | 16,29 | 15,44 | 16,20 | 9.473.900 | | 2009-06-26 | 00:00:00 | 16,11 | 16,31 | 15,93 | 16,06 | 9.816.200 | | 2009-06-29 | 00:00:00 | 16,16 | 16,80 | 16,13 | 16,57 | 8.061.800 | | 2009-06-30 | 00:00:00 | 16,59 | 16,75 | 16,24 | 16,40 | 10.490.300 | | 2009-07-01 | 00:00:00 | 16,45 | 16,59 | 15,97 | 16,04 | 9.405.300 | | 2009-07-02 | 00:00:00 | 15,95 | 16,10 | 15,12 | 15,39 | 8.604.200 | | 2009-07-06 | 00:00:00 | 15,26 | 15,45 | 14,79 | 15,05 | 11.066.500 | | 2009-07-07 | 00:00:00 | 15,05 | 15,25 | 14,87 | 15,05 | 8.334.300 | | 2009-07-08 | 00:00:00 | 14,96 | 15,36 | 14,91 | 15,25 | 13.794.900 | | 2009-07-09 | 00:00:00 | 15,07 | 15,32 | 14,65 | 14,95 | 13.074.000 | | 2009-07-10 | 00:00:00 | 14,91 | 15,19 | 14,82 | 14,96 | 8.226.400 | | 2009-07-13 | 00:00:00 | 14,92 | 15,36 | 14,71 | 15,29 | 8.922.200 | | 2009-07-14 | 00:00:00 | 15,34 | 15,55 | 15,15 | 15,50 | 5.521.700 | | 2009-07-15 | 00:00:00 | 15,73 | 15,90 | 15,53 | 15,81 | 6.300.900 | | 2009-07-16 | 00:00:00 | 15,79 | 16,02 | 15,66 | 15,97 | 6.509.400 | | 2009-07-17 | 00:00:00 | 16,04 | 16,23 | 15,80 | 16,17 | 6.732.400 | | 2009-07-20 | 00:00:00 | 16,25 | 16,43 | 16,10 | 16,37 | 5.405.500 | | 2009-07-21 | 00:00:00 | 16,49 | 16,54 | 15,81 | 16,16 | 7.927.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
