(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 16,98 | 17,11 | 16,86 | 16,90 | 9.758.500 | | 2010-08-31 | 00:00:00 | 17,03 | 17,41 | 16,81 | 16,89 | 16.007.300 | | 2010-09-01 | 00:00:00 | 17,02 | 17,51 | 17,02 | 17,21 | 11.421.700 | | 2010-09-02 | 00:00:00 | 17,37 | 17,77 | 17,28 | 17,43 | 11.462.500 | | 2010-09-03 | 00:00:00 | 17,41 | 17,83 | 17,41 | 17,65 | 8.137.200 | | 2010-09-07 | 00:00:00 | 17,71 | 17,71 | 17,16 | 17,23 | 4.553.800 | | 2010-09-08 | 00:00:00 | 17,22 | 17,37 | 17,14 | 17,24 | 5.802.200 | | 2010-09-09 | 00:00:00 | 17,57 | 17,66 | 17,24 | 17,34 | 5.291.700 | | 2010-09-10 | 00:00:00 | 17,38 | 17,51 | 17,30 | 17,37 | 4.871.900 | | 2010-09-13 | 00:00:00 | 17,54 | 17,85 | 17,53 | 17,81 | 8.398.700 | | 2010-09-14 | 00:00:00 | 17,86 | 18,61 | 17,82 | 18,50 | 14.173.100 | | 2010-09-15 | 00:00:00 | 18,34 | 18,66 | 18,23 | 18,60 | 11.742.200 | | 2010-09-16 | 00:00:00 | 18,52 | 18,58 | 18,18 | 18,58 | 6.838.900 | | 2010-09-17 | 00:00:00 | 18,66 | 18,99 | 18,47 | 18,91 | 14.313.700 | | 2010-09-20 | 00:00:00 | 19,17 | 19,21 | 18,80 | 19,16 | 8.820.800 | | 2010-09-21 | 00:00:00 | 19,18 | 19,18 | 18,68 | 18,79 | 8.509.100 | | 2010-09-22 | 00:00:00 | 18,73 | 18,81 | 18,42 | 18,63 | 7.610.800 | | 2010-09-23 | 00:00:00 | 18,52 | 18,72 | 18,33 | 18,51 | 5.420.400 | | 2010-09-24 | 00:00:00 | 18,71 | 18,94 | 18,57 | 18,83 | 9.754.800 | | 2010-09-27 | 00:00:00 | 18,79 | 18,86 | 18,55 | 18,62 | 5.228.900 | | 2010-09-28 | 00:00:00 | 18,67 | 18,94 | 18,39 | 18,91 | 7.046.200 | | 2010-09-29 | 00:00:00 | 18,86 | 18,90 | 18,62 | 18,77 | 7.376.700 | | 2010-09-30 | 00:00:00 | 18,89 | 19,02 | 18,50 | 18,64 | 8.053.700 | | 2010-10-01 | 00:00:00 | 18,64 | 18,82 | 18,38 | 18,51 | 6.759.700 | | 2010-10-04 | 00:00:00 | 18,41 | 18,62 | 18,26 | 18,40 | 7.212.300 | | 2010-10-05 | 00:00:00 | 18,49 | 18,82 | 18,41 | 18,68 | 9.098.100 | | 2010-10-06 | 00:00:00 | 18,61 | 18,73 | 18,50 | 18,67 | 6.845.500 | | 2010-10-07 | 00:00:00 | 18,36 | 18,63 | 18,07 | 18,12 | 14.794.200 | | 2010-10-08 | 00:00:00 | 18,08 | 18,53 | 17,69 | 18,21 | 13.122.000 | | 2010-10-11 | 00:00:00 | 18,36 | 18,61 | 18,24 | 18,27 | 7.806.000 | | 2010-10-12 | 00:00:00 | 18,23 | 18,81 | 18,12 | 18,71 | 11.640.000 | | 2010-10-13 | 00:00:00 | 18,77 | 19,20 | 18,77 | 18,99 | 13.392.900 | | 2010-10-14 | 00:00:00 | 19,08 | 19,32 | 18,89 | 19,06 | 15.425.700 | | 2010-10-15 | 00:00:00 | 19,17 | 19,77 | 19,05 | 19,52 | 17.532.100 | | 2010-10-18 | 00:00:00 | 19,74 | 20,09 | 19,72 | 19,81 | 14.548.000 | | 2010-10-19 | 00:00:00 | 19,55 | 19,87 | 19,40 | 19,55 | 9.418.800 | | 2010-10-20 | 00:00:00 | 19,58 | 19,80 | 19,25 | 19,32 | 10.075.300 | | 2010-10-21 | 00:00:00 | 19,41 | 19,52 | 18,99 | 19,05 | 9.544.300 | | 2010-10-22 | 00:00:00 | 19,04 | 19,22 | 18,85 | 19,15 | 5.053.000 | | 2010-10-25 | 00:00:00 | 19,28 | 19,55 | 19,25 | 19,36 | 5.813.400 | | 2010-10-26 | 00:00:00 | 19,30 | 19,75 | 19,18 | 19,68 | 8.134.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
