(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 22,89 | 22,96 | 22,44 | 22,70 | 8.494.400 | | 2009-11-12 | 00:00:00 | 22,71 | 22,80 | 22,02 | 22,14 | 9.145.400 | | 2009-11-13 | 00:00:00 | 22,19 | 22,57 | 21,98 | 22,42 | 7.747.100 | | 2009-11-16 | 00:00:00 | 22,26 | 22,64 | 22,21 | 22,49 | 9.020.000 | | 2009-11-17 | 00:00:00 | 22,34 | 22,47 | 21,82 | 22,31 | 8.688.800 | | 2009-11-18 | 00:00:00 | 22,23 | 22,36 | 21,93 | 22,30 | 6.809.000 | | 2009-11-19 | 00:00:00 | 22,19 | 22,20 | 21,61 | 21,86 | 9.748.000 | | 2009-11-20 | 00:00:00 | 21,42 | 22,06 | 21,42 | 21,95 | 12.273.800 | | 2009-11-23 | 00:00:00 | 22,12 | 22,25 | 21,74 | 21,81 | 6.064.000 | | 2009-11-24 | 00:00:00 | 21,79 | 22,18 | 21,69 | 22,09 | 9.547.900 | | 2009-11-25 | 00:00:00 | 22,16 | 22,43 | 21,97 | 22,42 | 8.560.200 | | 2009-11-27 | 00:00:00 | 21,71 | 22,29 | 21,71 | 22,03 | 3.860.400 | | 2009-11-30 | 00:00:00 | 22,23 | 22,23 | 21,25 | 21,42 | 10.058.600 | | 2009-12-01 | 00:00:00 | 21,67 | 22,07 | 21,55 | 21,98 | 9.590.000 | | 2009-12-02 | 00:00:00 | 21,99 | 22,17 | 21,71 | 21,73 | 6.467.800 | | 2009-12-03 | 00:00:00 | 21,54 | 21,98 | 21,36 | 21,44 | 11.602.000 | | 2009-12-04 | 00:00:00 | 21,82 | 22,01 | 21,37 | 21,77 | 12.668.400 | | 2009-12-07 | 00:00:00 | 21,72 | 21,91 | 21,58 | 21,64 | 5.567.100 | | 2009-12-08 | 00:00:00 | 21,60 | 21,65 | 21,25 | 21,35 | 6.392.500 | | 2009-12-09 | 00:00:00 | 21,30 | 21,31 | 20,60 | 20,92 | 10.551.000 | | 2009-12-10 | 00:00:00 | 21,05 | 21,23 | 20,99 | 21,14 | 8.102.300 | | 2009-12-11 | 00:00:00 | 21,37 | 21,53 | 21,21 | 21,46 | 4.685.600 | | 2009-12-14 | 00:00:00 | 21,63 | 21,99 | 21,63 | 21,93 | 6.385.400 | | 2009-12-15 | 00:00:00 | 21,80 | 22,00 | 21,71 | 21,89 | 6.522.200 | | 2009-12-16 | 00:00:00 | 21,93 | 22,06 | 21,78 | 21,81 | 4.497.100 | | 2009-12-17 | 00:00:00 | 21,74 | 21,74 | 21,26 | 21,27 | 7.914.200 | | 2009-12-18 | 00:00:00 | 21,30 | 21,37 | 20,50 | 20,89 | 12.751.400 | | 2009-12-21 | 00:00:00 | 20,53 | 21,15 | 20,53 | 21,02 | 9.439.500 | | 2009-12-22 | 00:00:00 | 20,99 | 21,14 | 20,77 | 20,85 | 8.881.200 | | 2009-12-23 | 00:00:00 | 20,92 | 21,09 | 20,74 | 20,91 | 5.484.600 | | 2009-12-24 | 00:00:00 | 20,90 | 21,00 | 20,58 | 20,71 | 3.143.600 | | 2009-12-28 | 00:00:00 | 20,81 | 21,12 | 20,70 | 21,00 | 4.476.600 | | 2009-12-29 | 00:00:00 | 21,10 | 21,30 | 21,01 | 21,25 | 4.453.000 | | 2009-12-30 | 00:00:00 | 21,16 | 21,31 | 21,14 | 21,26 | 4.314.400 | | 2009-12-31 | 00:00:00 | 21,32 | 21,32 | 20,94 | 20,95 | 2.893.100 | | 2010-01-04 | 00:00:00 | 20,73 | 20,73 | 20,45 | 20,54 | 9.185.600 | | 2010-01-05 | 00:00:00 | 20,60 | 21,06 | 20,47 | 20,79 | 18.297.100 | | 2010-01-06 | 00:00:00 | 20,70 | 21,08 | 20,58 | 21,04 | 15.155.100 | | 2010-01-07 | 00:00:00 | 21,39 | 21,39 | 19,96 | 20,27 | 24.846.500 | | 2010-01-08 | 00:00:00 | 20,30 | 20,45 | 20,08 | 20,40 | 10.904.100 | | 2010-01-11 | 00:00:00 | 20,51 | 20,66 | 20,27 | 20,62 | 8.764.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
