(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 16,49 | 16,54 | 15,81 | 16,16 | 7.927.000 | | 2009-07-22 | 00:00:00 | 16,19 | 16,52 | 16,08 | 16,16 | 6.987.200 | | 2009-07-23 | 00:00:00 | 16,21 | 16,58 | 15,48 | 15,71 | 23.305.000 | | 2009-07-24 | 00:00:00 | 15,71 | 16,02 | 15,56 | 15,94 | 10.519.800 | | 2009-07-27 | 00:00:00 | 15,85 | 16,21 | 15,64 | 16,12 | 9.504.800 | | 2009-07-28 | 00:00:00 | 16,05 | 16,22 | 15,83 | 16,04 | 6.249.300 | | 2009-07-29 | 00:00:00 | 15,91 | 16,34 | 15,84 | 16,21 | 6.797.700 | | 2009-07-30 | 00:00:00 | 16,39 | 16,72 | 16,26 | 16,41 | 5.338.100 | | 2009-07-31 | 00:00:00 | 16,46 | 16,56 | 16,19 | 16,32 | 5.113.700 | | 2009-08-03 | 00:00:00 | 16,77 | 17,21 | 16,51 | 17,20 | 9.607.300 | | 2009-08-04 | 00:00:00 | 17,14 | 17,17 | 16,49 | 16,66 | 9.496.400 | | 2009-08-05 | 00:00:00 | 16,64 | 16,89 | 16,23 | 16,77 | 8.548.700 | | 2009-08-06 | 00:00:00 | 17,50 | 18,36 | 17,38 | 18,14 | 14.201.100 | | 2009-08-07 | 00:00:00 | 18,24 | 18,63 | 17,98 | 18,58 | 9.134.600 | | 2009-08-10 | 00:00:00 | 18,54 | 18,55 | 17,79 | 17,94 | 7.143.100 | | 2009-08-11 | 00:00:00 | 17,97 | 18,22 | 17,69 | 18,09 | 4.806.100 | | 2009-08-12 | 00:00:00 | 18,00 | 18,38 | 17,90 | 18,26 | 5.482.800 | | 2009-08-13 | 00:00:00 | 18,37 | 18,68 | 17,92 | 18,67 | 10.586.700 | | 2009-08-14 | 00:00:00 | 18,87 | 19,36 | 18,62 | 18,78 | 11.920.600 | | 2009-08-17 | 00:00:00 | 18,46 | 18,46 | 18,08 | 18,23 | 7.149.000 | | 2009-08-18 | 00:00:00 | 17,90 | 18,63 | 17,90 | 18,52 | 6.858.700 | | 2009-08-19 | 00:00:00 | 18,32 | 18,72 | 18,31 | 18,61 | 7.632.400 | | 2009-08-20 | 00:00:00 | 18,72 | 18,90 | 18,52 | 18,85 | 9.757.500 | | 2009-08-21 | 00:00:00 | 19,46 | 19,67 | 19,06 | 19,48 | 17.301.300 | | 2009-08-24 | 00:00:00 | 19,42 | 19,56 | 19,12 | 19,36 | 8.639.100 | | 2009-08-25 | 00:00:00 | 19,49 | 20,25 | 19,35 | 19,96 | 11.431.800 | | 2009-08-26 | 00:00:00 | 19,81 | 20,08 | 19,70 | 19,84 | 9.760.300 | | 2009-08-27 | 00:00:00 | 19,78 | 20,04 | 19,57 | 19,95 | 7.237.200 | | 2009-08-28 | 00:00:00 | 20,12 | 20,12 | 19,75 | 19,93 | 8.988.400 | | 2009-08-31 | 00:00:00 | 19,70 | 19,87 | 19,50 | 19,65 | 7.474.600 | | 2009-09-01 | 00:00:00 | 19,74 | 20,17 | 19,44 | 19,74 | 13.254.600 | | 2009-09-02 | 00:00:00 | 19,70 | 19,99 | 19,57 | 19,69 | 12.296.100 | | 2009-09-03 | 00:00:00 | 20,57 | 21,26 | 20,50 | 21,18 | 23.339.700 | | 2009-09-04 | 00:00:00 | 21,00 | 21,27 | 20,78 | 21,12 | 10.751.300 | | 2009-09-08 | 00:00:00 | 21,63 | 21,76 | 21,27 | 21,60 | 11.262.400 | | 2009-09-09 | 00:00:00 | 21,56 | 21,77 | 21,37 | 21,56 | 8.679.300 | | 2009-09-10 | 00:00:00 | 21,57 | 21,72 | 21,28 | 21,67 | 6.549.800 | | 2009-09-11 | 00:00:00 | 21,71 | 21,74 | 21,40 | 21,60 | 6.861.900 | | 2009-09-14 | 00:00:00 | 21,32 | 21,68 | 21,28 | 21,67 | 6.433.700 | | 2009-09-15 | 00:00:00 | 21,65 | 21,67 | 21,16 | 21,49 | 8.556.000 | | 2009-09-16 | 00:00:00 | 21,46 | 21,97 | 21,31 | 21,81 | 8.856.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
