(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 23,89 | 24,00 | 21,67 | 22,91 | 20.075.600 | | 2010-05-07 | 00:00:00 | 22,87 | 23,50 | 21,83 | 22,27 | 20.289.100 | | 2010-05-10 | 00:00:00 | 23,39 | 23,86 | 23,20 | 23,75 | 8.708.000 | | 2010-05-11 | 00:00:00 | 23,39 | 24,14 | 23,24 | 23,83 | 6.722.900 | | 2010-05-12 | 00:00:00 | 23,84 | 24,19 | 23,61 | 24,17 | 6.849.800 | | 2010-05-13 | 00:00:00 | 24,05 | 24,06 | 23,05 | 23,11 | 7.116.600 | | 2010-05-14 | 00:00:00 | 23,01 | 23,25 | 22,72 | 22,96 | 6.624.500 | | 2010-05-17 | 00:00:00 | 23,04 | 23,35 | 22,52 | 23,22 | 6.700.400 | | 2010-05-18 | 00:00:00 | 23,26 | 23,46 | 22,45 | 22,58 | 8.640.600 | | 2010-05-19 | 00:00:00 | 22,47 | 22,83 | 22,04 | 22,34 | 8.319.100 | | 2010-05-20 | 00:00:00 | 21,70 | 22,30 | 21,57 | 21,74 | 10.301.700 | | 2010-05-21 | 00:00:00 | 21,15 | 22,48 | 20,99 | 22,15 | 16.225.900 | | 2010-05-24 | 00:00:00 | 22,09 | 22,15 | 21,63 | 21,67 | 8.169.700 | | 2010-05-25 | 00:00:00 | 20,94 | 21,98 | 20,94 | 21,93 | 11.079.400 | | 2010-05-26 | 00:00:00 | 21,99 | 22,16 | 21,16 | 21,22 | 18.758.900 | | 2010-05-27 | 00:00:00 | 21,55 | 22,00 | 21,36 | 21,99 | 9.854.100 | | 2010-05-28 | 00:00:00 | 21,95 | 22,01 | 21,60 | 21,80 | 7.894.000 | | 2010-06-01 | 00:00:00 | 21,60 | 22,03 | 21,38 | 21,39 | 8.274.100 | | 2010-06-02 | 00:00:00 | 21,38 | 21,95 | 21,38 | 21,93 | 9.554.700 | | 2010-06-03 | 00:00:00 | 22,07 | 22,36 | 21,53 | 21,80 | 10.812.600 | | 2010-06-04 | 00:00:00 | 21,28 | 21,55 | 20,77 | 20,96 | 15.337.200 | | 2010-06-07 | 00:00:00 | 20,96 | 21,37 | 20,72 | 20,72 | 12.708.800 | | 2010-06-08 | 00:00:00 | 20,67 | 21,16 | 20,52 | 21,13 | 13.494.900 | | 2010-06-09 | 00:00:00 | 21,13 | 21,75 | 21,05 | 21,20 | 13.927.400 | | 2010-06-10 | 00:00:00 | 21,48 | 22,08 | 21,48 | 22,06 | 10.554.400 | | 2010-06-11 | 00:00:00 | 21,66 | 22,16 | 21,65 | 21,99 | 10.661.500 | | 2010-06-14 | 00:00:00 | 22,19 | 22,24 | 21,96 | 22,03 | 7.711.900 | | 2010-06-15 | 00:00:00 | 22,12 | 22,25 | 21,83 | 22,18 | 6.686.300 | | 2010-06-16 | 00:00:00 | 21,93 | 22,08 | 21,57 | 21,67 | 7.255.300 | | 2010-06-17 | 00:00:00 | 21,70 | 21,81 | 21,06 | 21,22 | 8.664.100 | | 2010-06-18 | 00:00:00 | 21,29 | 21,60 | 21,24 | 21,24 | 9.608.400 | | 2010-06-21 | 00:00:00 | 21,47 | 21,65 | 20,83 | 20,94 | 6.333.700 | | 2010-06-22 | 00:00:00 | 20,97 | 21,31 | 20,37 | 20,44 | 7.397.900 | | 2010-06-23 | 00:00:00 | 20,25 | 20,61 | 20,07 | 20,47 | 8.533.900 | | 2010-06-24 | 00:00:00 | 20,36 | 20,37 | 19,89 | 20,10 | 10.535.500 | | 2010-06-25 | 00:00:00 | 20,15 | 20,45 | 19,94 | 20,20 | 9.077.800 | | 2010-06-28 | 00:00:00 | 20,12 | 20,55 | 20,08 | 20,17 | 7.439.900 | | 2010-06-29 | 00:00:00 | 19,96 | 19,96 | 19,40 | 19,55 | 12.574.000 | | 2010-06-30 | 00:00:00 | 19,48 | 19,98 | 19,41 | 19,46 | 12.260.100 | | 2010-07-01 | 00:00:00 | 19,41 | 19,98 | 19,27 | 19,90 | 11.368.000 | | 2010-07-02 | 00:00:00 | 19,89 | 19,97 | 19,45 | 19,48 | 8.745.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
