(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 25,94 | 26,12 | 25,00 | 25,44 | 3.642.300 | | 2000-12-14 | 00:00:00 | 25,12 | 25,25 | 24,37 | 24,81 | 3.283.400 | | 2000-12-15 | 00:00:00 | 23,56 | 24,25 | 23,06 | 23,87 | 4.414.700 | | 2000-12-18 | 00:00:00 | 23,94 | 23,94 | 22,75 | 23,75 | 3.845.300 | | 2000-12-19 | 00:00:00 | 23,81 | 24,25 | 23,00 | 23,00 | 2.229.500 | | 2000-12-20 | 00:00:00 | 21,62 | 23,31 | 21,50 | 23,00 | 4.238.300 | | 2000-12-21 | 00:00:00 | 22,62 | 24,00 | 22,62 | 23,87 | 2.360.800 | | 2000-12-22 | 00:00:00 | 23,44 | 24,37 | 23,25 | 24,12 | 2.596.700 | | 2000-12-26 | 00:00:00 | 24,00 | 24,25 | 22,94 | 23,44 | 2.002.800 | | 2000-12-27 | 00:00:00 | 23,62 | 26,37 | 23,19 | 25,56 | 4.240.600 | | 2000-12-28 | 00:00:00 | 25,75 | 25,87 | 24,87 | 25,06 | 3.028.000 | | 2000-12-29 | 00:00:00 | 25,44 | 26,00 | 25,37 | 25,50 | 2.971.600 | | 2001-01-02 | 00:00:00 | 25,31 | 25,94 | 25,00 | 25,44 | 3.134.500 | | 2001-01-03 | 00:00:00 | 25,44 | 30,62 | 25,37 | 30,31 | 14.417.500 | | 2001-01-04 | 00:00:00 | 29,37 | 30,75 | 29,00 | 29,50 | 15.845.900 | | 2001-01-05 | 00:00:00 | 29,00 | 29,19 | 27,00 | 27,50 | 5.130.600 | | 2001-01-08 | 00:00:00 | 27,19 | 27,56 | 26,81 | 27,12 | 3.703.000 | | 2001-01-09 | 00:00:00 | 27,31 | 28,31 | 27,25 | 27,87 | 3.620.300 | | 2001-01-10 | 00:00:00 | 27,81 | 28,00 | 27,44 | 27,81 | 2.010.900 | | 2001-01-11 | 00:00:00 | 27,81 | 29,44 | 26,94 | 28,87 | 4.293.100 | | 2001-01-12 | 00:00:00 | 29,00 | 29,87 | 28,25 | 29,50 | 3.873.600 | | 2001-01-16 | 00:00:00 | 29,12 | 29,94 | 29,00 | 29,37 | 3.256.100 | | 2001-01-17 | 00:00:00 | 29,50 | 29,75 | 27,94 | 28,19 | 2.733.300 | | 2001-01-18 | 00:00:00 | 28,25 | 28,50 | 27,00 | 27,37 | 3.119.700 | | 2001-01-19 | 00:00:00 | 26,00 | 26,56 | 25,75 | 26,00 | 4.470.800 | | 2001-01-22 | 00:00:00 | 27,50 | 29,44 | 27,50 | 29,25 | 8.741.400 | | 2001-01-23 | 00:00:00 | 29,81 | 30,00 | 28,81 | 29,44 | 3.740.600 | | 2001-01-24 | 00:00:00 | 30,50 | 32,00 | 29,31 | 30,00 | 10.683.300 | | 2001-01-25 | 00:00:00 | 30,62 | 33,00 | 30,37 | 32,13 | 8.598.000 | | 2001-01-26 | 00:00:00 | 32,13 | 32,75 | 31,44 | 31,87 | 3.903.100 | | 2001-01-29 | 00:00:00 | 31,80 | 32,50 | 31,64 | 32,17 | 2.815.900 | | 2001-01-30 | 00:00:00 | 32,00 | 32,90 | 31,70 | 32,75 | 3.373.100 | | 2001-01-31 | 00:00:00 | 32,75 | 34,00 | 32,30 | 32,60 | 4.197.600 | | 2001-02-01 | 00:00:00 | 32,60 | 33,25 | 32,00 | 33,00 | 2.775.300 | | 2001-02-02 | 00:00:00 | 33,35 | 33,45 | 31,60 | 32,12 | 2.896.200 | | 2001-02-05 | 00:00:00 | 31,50 | 31,73 | 29,80 | 30,65 | 5.825.300 | | 2001-02-06 | 00:00:00 | 30,64 | 30,64 | 29,91 | 30,00 | 4.041.700 | | 2001-02-07 | 00:00:00 | 29,75 | 30,00 | 29,42 | 29,56 | 5.285.800 | | 2001-02-08 | 00:00:00 | 27,60 | 27,99 | 25,85 | 26,61 | 10.681.600 | | 2001-02-09 | 00:00:00 | 28,50 | 28,84 | 26,60 | 27,00 | 9.604.600 | | 2001-02-12 | 00:00:00 | 27,05 | 28,45 | 27,05 | 28,01 | 3.771.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
