(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 21,46 | 21,97 | 21,31 | 21,81 | 8.856.300 | | 2009-09-17 | 00:00:00 | 21,70 | 22,38 | 21,63 | 22,21 | 12.322.000 | | 2009-09-18 | 00:00:00 | 22,30 | 22,33 | 21,95 | 22,02 | 9.597.600 | | 2009-09-21 | 00:00:00 | 21,80 | 22,27 | 21,74 | 22,14 | 7.240.900 | | 2009-09-22 | 00:00:00 | 22,23 | 22,62 | 22,23 | 22,55 | 8.266.400 | | 2009-09-23 | 00:00:00 | 22,55 | 22,64 | 21,98 | 22,05 | 11.194.500 | | 2009-09-24 | 00:00:00 | 22,18 | 22,20 | 21,67 | 21,87 | 7.086.900 | | 2009-09-25 | 00:00:00 | 21,81 | 21,97 | 21,34 | 21,48 | 8.872.900 | | 2009-09-28 | 00:00:00 | 21,60 | 22,00 | 21,36 | 21,88 | 5.019.800 | | 2009-09-29 | 00:00:00 | 21,96 | 22,23 | 21,40 | 21,45 | 12.361.200 | | 2009-09-30 | 00:00:00 | 21,42 | 21,49 | 21,03 | 21,40 | 10.741.500 | | 2009-10-01 | 00:00:00 | 21,43 | 21,52 | 20,86 | 21,09 | 9.033.000 | | 2009-10-02 | 00:00:00 | 20,94 | 21,17 | 20,78 | 20,81 | 8.545.300 | | 2009-10-05 | 00:00:00 | 20,97 | 21,40 | 20,80 | 21,17 | 10.826.300 | | 2009-10-06 | 00:00:00 | 21,38 | 22,18 | 21,18 | 22,13 | 21.592.500 | | 2009-10-07 | 00:00:00 | 22,20 | 22,28 | 21,51 | 21,70 | 10.632.100 | | 2009-10-08 | 00:00:00 | 21,64 | 22,25 | 21,50 | 22,21 | 14.402.600 | | 2009-10-09 | 00:00:00 | 22,22 | 22,28 | 22,01 | 22,24 | 4.531.100 | | 2009-10-12 | 00:00:00 | 22,22 | 22,56 | 22,20 | 22,45 | 5.531.000 | | 2009-10-13 | 00:00:00 | 22,42 | 22,65 | 22,30 | 22,65 | 7.661.900 | | 2009-10-14 | 00:00:00 | 22,88 | 23,11 | 22,55 | 22,97 | 8.330.900 | | 2009-10-15 | 00:00:00 | 23,02 | 23,09 | 22,67 | 22,79 | 6.496.300 | | 2009-10-16 | 00:00:00 | 22,78 | 23,16 | 22,54 | 22,96 | 7.519.000 | | 2009-10-19 | 00:00:00 | 23,12 | 23,36 | 22,95 | 23,21 | 5.691.700 | | 2009-10-20 | 00:00:00 | 23,28 | 23,32 | 22,56 | 22,60 | 5.827.000 | | 2009-10-21 | 00:00:00 | 22,53 | 23,07 | 22,34 | 22,36 | 12.735.200 | | 2009-10-22 | 00:00:00 | 22,28 | 22,57 | 22,18 | 22,33 | 11.418.500 | | 2009-10-23 | 00:00:00 | 22,27 | 22,48 | 21,93 | 22,02 | 8.236.900 | | 2009-10-26 | 00:00:00 | 22,11 | 22,66 | 22,02 | 22,49 | 9.936.100 | | 2009-10-27 | 00:00:00 | 22,46 | 22,57 | 21,86 | 22,07 | 8.795.200 | | 2009-10-28 | 00:00:00 | 21,86 | 22,23 | 21,31 | 21,32 | 10.397.100 | | 2009-10-29 | 00:00:00 | 21,50 | 22,23 | 21,50 | 22,14 | 7.254.500 | | 2009-10-30 | 00:00:00 | 22,15 | 22,15 | 21,33 | 21,34 | 10.318.700 | | 2009-11-02 | 00:00:00 | 21,38 | 21,92 | 21,24 | 21,80 | 9.009.000 | | 2009-11-03 | 00:00:00 | 21,63 | 22,06 | 21,26 | 21,94 | 9.118.300 | | 2009-11-04 | 00:00:00 | 22,01 | 22,43 | 21,76 | 22,09 | 8.600.900 | | 2009-11-05 | 00:00:00 | 22,20 | 23,15 | 22,09 | 22,86 | 18.672.800 | | 2009-11-06 | 00:00:00 | 22,82 | 23,06 | 22,49 | 23,03 | 6.681.000 | | 2009-11-09 | 00:00:00 | 22,52 | 23,03 | 22,52 | 22,92 | 10.405.600 | | 2009-11-10 | 00:00:00 | 22,96 | 23,05 | 22,53 | 22,68 | 10.697.000 | | 2009-11-11 | 00:00:00 | 22,89 | 22,96 | 22,44 | 22,70 | 8.494.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
