(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 19,89 | 19,97 | 19,45 | 19,48 | 8.745.400 | | 2010-07-06 | 00:00:00 | 19,76 | 20,04 | 19,10 | 19,37 | 12.515.600 | | 2010-07-07 | 00:00:00 | 19,39 | 19,84 | 19,02 | 19,72 | 14.979.100 | | 2010-07-08 | 00:00:00 | 19,17 | 19,26 | 17,77 | 18,22 | 31.430.400 | | 2010-07-09 | 00:00:00 | 18,26 | 18,70 | 18,20 | 18,53 | 12.068.700 | | 2010-07-12 | 00:00:00 | 18,44 | 19,01 | 18,44 | 18,81 | 11.795.200 | | 2010-07-13 | 00:00:00 | 18,97 | 19,01 | 18,62 | 18,89 | 11.354.900 | | 2010-07-14 | 00:00:00 | 18,80 | 18,84 | 18,52 | 18,62 | 11.400.500 | | 2010-07-15 | 00:00:00 | 18,64 | 18,84 | 18,38 | 18,79 | 10.008.900 | | 2010-07-16 | 00:00:00 | 18,65 | 18,71 | 18,06 | 18,13 | 10.489.400 | | 2010-07-19 | 00:00:00 | 18,12 | 18,46 | 18,08 | 18,29 | 6.440.600 | | 2010-07-20 | 00:00:00 | 18,12 | 18,56 | 18,03 | 18,48 | 9.549.300 | | 2010-07-21 | 00:00:00 | 18,57 | 18,65 | 18,01 | 18,11 | 9.093.600 | | 2010-07-22 | 00:00:00 | 18,31 | 18,50 | 18,16 | 18,33 | 12.138.500 | | 2010-07-23 | 00:00:00 | 18,29 | 18,45 | 18,06 | 18,41 | 9.571.000 | | 2010-07-26 | 00:00:00 | 18,38 | 19,04 | 18,32 | 19,04 | 9.980.300 | | 2010-07-27 | 00:00:00 | 19,18 | 19,22 | 18,26 | 18,29 | 9.366.200 | | 2010-07-28 | 00:00:00 | 18,28 | 18,45 | 17,95 | 17,95 | 9.811.700 | | 2010-07-29 | 00:00:00 | 18,09 | 18,27 | 17,75 | 18,01 | 11.127.300 | | 2010-07-30 | 00:00:00 | 17,79 | 18,17 | 17,45 | 18,11 | 9.712.300 | | 2010-08-02 | 00:00:00 | 18,49 | 18,50 | 18,17 | 18,45 | 8.357.900 | | 2010-08-03 | 00:00:00 | 18,37 | 18,40 | 17,62 | 17,69 | 10.479.100 | | 2010-08-04 | 00:00:00 | 17,77 | 18,31 | 17,77 | 18,13 | 11.529.200 | | 2010-08-05 | 00:00:00 | 18,40 | 18,66 | 18,03 | 18,46 | 12.308.600 | | 2010-08-06 | 00:00:00 | 18,25 | 18,30 | 17,99 | 18,28 | 8.319.700 | | 2010-08-09 | 00:00:00 | 18,43 | 18,65 | 18,39 | 18,56 | 5.626.300 | | 2010-08-10 | 00:00:00 | 18,44 | 18,58 | 18,13 | 18,25 | 7.019.800 | | 2010-08-11 | 00:00:00 | 17,81 | 18,07 | 17,67 | 17,87 | 11.372.400 | | 2010-08-12 | 00:00:00 | 17,53 | 18,02 | 17,38 | 17,95 | 8.342.500 | | 2010-08-13 | 00:00:00 | 17,92 | 18,03 | 17,64 | 17,67 | 5.583.400 | | 2010-08-16 | 00:00:00 | 17,56 | 17,93 | 17,46 | 17,63 | 4.575.800 | | 2010-08-17 | 00:00:00 | 17,81 | 17,94 | 17,64 | 17,64 | 5.625.400 | | 2010-08-18 | 00:00:00 | 17,64 | 18,10 | 17,59 | 17,98 | 7.503.100 | | 2010-08-19 | 00:00:00 | 17,94 | 18,20 | 17,59 | 17,71 | 11.138.600 | | 2010-08-20 | 00:00:00 | 18,02 | 18,20 | 17,03 | 17,32 | 13.788.400 | | 2010-08-23 | 00:00:00 | 17,35 | 17,51 | 17,11 | 17,14 | 6.087.700 | | 2010-08-24 | 00:00:00 | 16,93 | 17,02 | 16,65 | 16,86 | 13.777.900 | | 2010-08-25 | 00:00:00 | 16,72 | 17,08 | 16,66 | 16,96 | 12.622.400 | | 2010-08-26 | 00:00:00 | 16,98 | 17,09 | 16,78 | 16,91 | 11.264.900 | | 2010-08-27 | 00:00:00 | 16,99 | 17,05 | 16,62 | 17,03 | 10.875.000 | | 2010-08-30 | 00:00:00 | 16,98 | 17,11 | 16,86 | 16,90 | 9.758.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
