(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 19,30 | 19,75 | 19,18 | 19,68 | 8.134.800 | | 2010-10-27 | 00:00:00 | 19,58 | 19,58 | 19,03 | 19,34 | 7.926.900 | | 2010-10-28 | 00:00:00 | 19,35 | 19,48 | 18,93 | 19,15 | 8.245.300 | | 2010-10-29 | 00:00:00 | 19,16 | 19,30 | 18,91 | 19,01 | 7.738.200 | | 2010-11-01 | 00:00:00 | 19,11 | 19,22 | 18,90 | 19,13 | 10.209.000 | | 2010-11-02 | 00:00:00 | 19,23 | 19,42 | 19,07 | 19,27 | 6.866.400 | | 2010-11-03 | 00:00:00 | 19,31 | 19,38 | 18,89 | 19,26 | 9.732.600 | | 2010-11-04 | 00:00:00 | 20,81 | 21,00 | 20,26 | 20,43 | 17.248.400 | | 2010-11-05 | 00:00:00 | 20,48 | 20,87 | 20,47 | 20,81 | 8.882.400 | | 2010-11-08 | 00:00:00 | 20,77 | 20,90 | 20,46 | 20,71 | 6.309.400 | | 2010-11-09 | 00:00:00 | 20,80 | 20,80 | 20,10 | 20,19 | 8.837.700 | | 2010-11-10 | 00:00:00 | 20,13 | 20,30 | 19,97 | 20,12 | 9.619.500 | | 2010-11-11 | 00:00:00 | 19,95 | 20,67 | 19,82 | 20,53 | 10.322.700 | | 2010-11-12 | 00:00:00 | 20,42 | 20,56 | 20,24 | 20,49 | 6.783.700 | | 2010-11-15 | 00:00:00 | 20,48 | 20,60 | 20,20 | 20,32 | 6.815.800 | | 2010-11-16 | 00:00:00 | 20,25 | 20,80 | 20,16 | 20,28 | 8.300.500 | | 2010-11-17 | 00:00:00 | 20,37 | 20,84 | 20,36 | 20,69 | 8.748.400 | | 2010-11-18 | 00:00:00 | 20,93 | 21,03 | 20,71 | 20,91 | 10.465.600 | | 2010-11-19 | 00:00:00 | 20,38 | 20,80 | 20,03 | 20,70 | 13.845.500 | | 2010-11-22 | 00:00:00 | 20,61 | 20,76 | 20,39 | 20,59 | 9.856.300 | | 2010-11-23 | 00:00:00 | 20,60 | 20,97 | 20,40 | 20,59 | 9.298.300 | | 2010-11-24 | 00:00:00 | 20,58 | 20,89 | 20,54 | 20,80 | 6.756.800 | | 2010-11-26 | 00:00:00 | 20,70 | 20,94 | 20,70 | 20,90 | 3.632.400 | | 2010-11-29 | 00:00:00 | 20,71 | 20,87 | 20,45 | 20,72 | 9.266.400 | | 2010-11-30 | 00:00:00 | 20,47 | 21,54 | 20,45 | 21,36 | 16.495.700 | | 2010-12-01 | 00:00:00 | 21,44 | 21,69 | 21,20 | 21,56 | 10.923.000 | | 2010-12-02 | 00:00:00 | 21,39 | 21,98 | 21,28 | 21,67 | 14.955.400 | | 2010-12-03 | 00:00:00 | 21,46 | 21,56 | 21,15 | 21,44 | 8.093.100 | | 2010-12-06 | 00:00:00 | 21,43 | 21,59 | 21,25 | 21,41 | 6.348.900 | | 2010-12-07 | 00:00:00 | 21,65 | 21,67 | 21,20 | 21,23 | 7.466.500 | | 2010-12-08 | 00:00:00 | 21,17 | 21,55 | 21,17 | 21,33 | 8.929.400 | | 2010-12-09 | 00:00:00 | 21,45 | 21,52 | 21,19 | 21,33 | 5.365.100 | | 2010-12-10 | 00:00:00 | 21,42 | 21,56 | 21,31 | 21,48 | 6.952.000 | | 2010-12-13 | 00:00:00 | 21,48 | 21,70 | 21,12 | 21,18 | 7.825.200 | | 2010-12-14 | 00:00:00 | 21,15 | 21,20 | 20,87 | 20,91 | 11.067.300 | | 2010-12-15 | 00:00:00 | 21,04 | 21,06 | 20,90 | 20,94 | 7.950.200 | | 2010-12-16 | 00:00:00 | 20,95 | 21,40 | 20,95 | 21,25 | 6.983.300 | | 2010-12-17 | 00:00:00 | 21,11 | 21,46 | 21,05 | 21,19 | 8.943.200 | | 2010-12-20 | 00:00:00 | 21,26 | 21,37 | 21,12 | 21,16 | 5.531.400 | | 2010-12-21 | 00:00:00 | 21,26 | 21,29 | 20,98 | 21,16 | 5.894.500 | | 2010-12-22 | 00:00:00 | 21,18 | 21,44 | 21,13 | 21,20 | 4.932.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
