(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 | | 2010-12-22 | 00:00:00 | 21,18 | 21,44 | 21,13 | 21,20 | 4.932.400 | | 2010-12-23 | 00:00:00 | 21,23 | 21,50 | 21,11 | 21,46 | 4.876.100 | | 2010-12-27 | 00:00:00 | 21,34 | 21,57 | 21,30 | 21,51 | 3.203.900 | | 2010-12-28 | 00:00:00 | 21,47 | 21,72 | 21,41 | 21,65 | 4.818.500 | | 2010-12-29 | 00:00:00 | 21,68 | 21,99 | 21,57 | 21,93 | 5.200.100 | | 2010-12-30 | 00:00:00 | 21,87 | 22,50 | 21,80 | 22,46 | 7.102.300 | | 2010-12-31 | 00:00:00 | 22,39 | 22,51 | 22,10 | 22,14 | 5.395.300 | | 2011-01-03 | 00:00:00 | 22,32 | 22,34 | 22,04 | 22,22 | 6.615.600 | | 2011-01-04 | 00:00:00 | 22,24 | 22,30 | 21,76 | 21,96 | 6.643.000 | | 2011-01-05 | 00:00:00 | 21,84 | 22,24 | 21,40 | 22,23 | 11.085.700 | | 2011-01-06 | 00:00:00 | 20,74 | 20,92 | 20,25 | 20,70 | 38.161.600 | | 2011-01-07 | 00:00:00 | 20,55 | 20,75 | 20,25 | 20,51 | 14.556.800 | | 2011-01-10 | 00:00:00 | 20,37 | 20,57 | 20,37 | 20,53 | 8.069.800 | | 2011-01-11 | 00:00:00 | 20,61 | 20,62 | 20,27 | 20,32 | 7.098.500 | | 2011-01-12 | 00:00:00 | 20,45 | 20,50 | 20,33 | 20,38 | 7.032.100 | | 2011-01-13 | 00:00:00 | 20,24 | 20,47 | 20,14 | 20,29 | 6.399.900 | | 2011-01-14 | 00:00:00 | 20,23 | 20,43 | 20,20 | 20,41 | 4.841.700 | | 2011-01-18 | 00:00:00 | 20,30 | 20,41 | 20,25 | 20,29 | 7.901.500 | | 2011-01-19 | 00:00:00 | 20,29 | 20,38 | 20,10 | 20,14 | 6.587.500 | | 2011-01-20 | 00:00:00 | 20,10 | 20,36 | 20,01 | 20,22 | 11.318.300 | | 2011-01-21 | 00:00:00 | 20,25 | 20,28 | 19,61 | 20,10 | 14.862.500 | | 2011-01-24 | 00:00:00 | 20,00 | 20,26 | 19,93 | 20,21 | 9.802.000 | | 2011-01-25 | 00:00:00 | 20,13 | 20,19 | 19,83 | 20,16 | 14.172.700 | | 2011-01-26 | 00:00:00 | 20,21 | 20,22 | 19,89 | 20,02 | 5.733.300 | | 2011-01-27 | 00:00:00 | 19,93 | 20,01 | 19,27 | 19,36 | 17.109.000 | | 2011-01-28 | 00:00:00 | 19,36 | 19,49 | 19,15 | 19,20 | 9.504.500 | | 2011-01-31 | 00:00:00 | 19,20 | 19,41 | 19,12 | 19,27 | 8.538.800 | | 2011-02-01 | 00:00:00 | 19,41 | 19,64 | 19,30 | 19,52 | 8.125.700 | | 2011-02-02 | 00:00:00 | 19,21 | 19,41 | 18,94 | 19,03 | 9.934.100 | | 2011-02-03 | 00:00:00 | 19,73 | 20,25 | 19,57 | 19,83 | 16.181.300 | | 2011-02-04 | 00:00:00 | 19,85 | 20,16 | 19,74 | 20,10 | 6.524.100 | | 2011-02-07 | 00:00:00 | 20,18 | 20,39 | 20,05 | 20,34 | 6.645.800 | | 2011-02-08 | 00:00:00 | 20,41 | 20,95 | 20,28 | 20,94 | 9.803.700 | | 2011-02-09 | 00:00:00 | 20,87 | 21,45 | 20,87 | 21,19 | 11.312.900 | | 2011-02-10 | 00:00:00 | 21,14 | 21,24 | 21,02 | 21,22 | 6.012.100 | | 2011-02-11 | 00:00:00 | 21,11 | 21,45 | 21,11 | 21,40 | 6.886.700 | | 2011-02-14 | 00:00:00 | 21,36 | 21,54 | 21,31 | 21,47 | 5.542.100 | | 2011-02-15 | 00:00:00 | 22,34 | 22,95 | 22,06 | 22,78 | 21.407.000 | | 2011-02-16 | 00:00:00 | 22,81 | 23,09 | 22,64 | 22,85 | 9.708.000 | | 2011-02-17 | 00:00:00 | 22,80 | 23,22 | 22,65 | 23,03 | 6.517.900 | | 2011-02-18 | 00:00:00 | 23,13 | 23,16 | 22,87 | 23,05 | 7.469.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
