(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 20,51 | 20,66 | 20,27 | 20,62 | 8.764.900 | | 2010-01-12 | 00:00:00 | 20,09 | 20,33 | 19,75 | 19,96 | 14.531.200 | | 2010-01-13 | 00:00:00 | 20,06 | 20,06 | 19,87 | 19,98 | 10.162.700 | | 2010-01-14 | 00:00:00 | 20,08 | 20,10 | 19,62 | 19,74 | 10.180.300 | | 2010-01-15 | 00:00:00 | 19,79 | 19,89 | 19,56 | 19,56 | 8.116.600 | | 2010-01-19 | 00:00:00 | 19,51 | 19,99 | 19,47 | 19,99 | 8.029.700 | | 2010-01-20 | 00:00:00 | 19,80 | 19,83 | 19,60 | 19,78 | 7.147.900 | | 2010-01-21 | 00:00:00 | 19,76 | 19,86 | 19,10 | 19,19 | 13.461.700 | | 2010-01-22 | 00:00:00 | 19,09 | 19,35 | 18,80 | 18,86 | 10.456.100 | | 2010-01-25 | 00:00:00 | 19,00 | 19,11 | 18,64 | 19,00 | 7.780.400 | | 2010-01-26 | 00:00:00 | 18,92 | 19,26 | 18,91 | 18,95 | 5.973.100 | | 2010-01-27 | 00:00:00 | 19,01 | 19,26 | 18,81 | 19,20 | 8.656.600 | | 2010-01-28 | 00:00:00 | 19,35 | 19,37 | 18,96 | 19,03 | 8.408.600 | | 2010-01-29 | 00:00:00 | 19,16 | 19,35 | 19,02 | 19,08 | 8.947.700 | | 2010-02-01 | 00:00:00 | 19,21 | 19,34 | 19,10 | 19,16 | 7.812.400 | | 2010-02-02 | 00:00:00 | 19,22 | 19,55 | 19,21 | 19,47 | 9.946.100 | | 2010-02-03 | 00:00:00 | 19,33 | 19,49 | 19,02 | 19,02 | 12.702.900 | | 2010-02-04 | 00:00:00 | 19,57 | 20,00 | 19,25 | 19,48 | 29.565.900 | | 2010-02-05 | 00:00:00 | 19,73 | 19,95 | 19,60 | 19,88 | 16.252.200 | | 2010-02-08 | 00:00:00 | 19,85 | 19,93 | 19,66 | 19,67 | 9.554.100 | | 2010-02-09 | 00:00:00 | 19,86 | 20,00 | 19,74 | 19,93 | 8.327.600 | | 2010-02-10 | 00:00:00 | 19,84 | 19,99 | 19,60 | 19,89 | 9.266.900 | | 2010-02-11 | 00:00:00 | 19,82 | 20,20 | 19,76 | 20,13 | 8.439.900 | | 2010-02-12 | 00:00:00 | 19,95 | 20,02 | 19,68 | 19,95 | 8.484.000 | | 2010-02-16 | 00:00:00 | 19,74 | 19,78 | 19,52 | 19,77 | 7.447.000 | | 2010-02-17 | 00:00:00 | 19,84 | 19,97 | 19,74 | 19,90 | 6.604.200 | | 2010-02-18 | 00:00:00 | 19,90 | 20,05 | 19,82 | 19,99 | 6.115.800 | | 2010-02-19 | 00:00:00 | 19,91 | 20,11 | 19,78 | 19,85 | 5.248.600 | | 2010-02-22 | 00:00:00 | 19,92 | 20,01 | 19,71 | 19,77 | 6.428.700 | | 2010-02-23 | 00:00:00 | 19,74 | 19,94 | 19,56 | 19,88 | 7.761.000 | | 2010-02-24 | 00:00:00 | 19,93 | 20,30 | 19,89 | 20,29 | 6.154.900 | | 2010-02-25 | 00:00:00 | 20,02 | 20,51 | 19,88 | 20,39 | 12.366.800 | | 2010-02-26 | 00:00:00 | 21,06 | 21,76 | 20,85 | 21,50 | 19.742.500 | | 2010-03-01 | 00:00:00 | 21,52 | 21,70 | 21,41 | 21,60 | 9.567.300 | | 2010-03-02 | 00:00:00 | 21,64 | 21,74 | 21,36 | 21,55 | 8.351.200 | | 2010-03-03 | 00:00:00 | 21,58 | 21,86 | 21,45 | 21,76 | 10.210.000 | | 2010-03-04 | 00:00:00 | 22,04 | 22,24 | 21,86 | 22,05 | 10.667.000 | | 2010-03-05 | 00:00:00 | 21,96 | 22,35 | 21,90 | 22,32 | 6.818.000 | | 2010-03-08 | 00:00:00 | 22,16 | 22,38 | 22,07 | 22,33 | 4.148.900 | | 2010-03-09 | 00:00:00 | 22,14 | 22,32 | 22,09 | 22,24 | 6.730.800 | | 2010-03-10 | 00:00:00 | 22,33 | 22,39 | 22,12 | 22,37 | 7.308.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
