(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 17,26 | 17,75 | 17,17 | 17,30 | 7.111.400 | | 2011-10-10 | 00:00:00 | 17,59 | 17,95 | 17,54 | 17,94 | 4.820.100 | | 2011-10-11 | 00:00:00 | 17,74 | 17,83 | 17,44 | 17,58 | 6.654.700 | | 2011-10-12 | 00:00:00 | 17,77 | 18,08 | 17,46 | 17,85 | 7.425.500 | | 2011-10-13 | 00:00:00 | 17,78 | 18,12 | 17,72 | 17,92 | 6.229.100 | | 2011-10-14 | 00:00:00 | 17,39 | 18,03 | 17,32 | 17,78 | 5.291.900 | | 2011-10-17 | 00:00:00 | 17,63 | 17,89 | 17,20 | 17,25 | 6.064.300 | | 2011-10-18 | 00:00:00 | 17,23 | 17,98 | 17,03 | 17,83 | 6.697.000 | | 2011-10-19 | 00:00:00 | 17,75 | 18,19 | 17,75 | 18,02 | 6.211.400 | | 2011-10-20 | 00:00:00 | 18,00 | 18,27 | 17,72 | 18,26 | 5.506.500 | | 2011-10-21 | 00:00:00 | 18,50 | 18,73 | 18,43 | 18,71 | 4.869.300 | | 2011-10-24 | 00:00:00 | 18,71 | 19,13 | 18,64 | 18,99 | 4.345.200 | | 2011-10-25 | 00:00:00 | 18,84 | 18,99 | 18,58 | 18,65 | 4.279.200 | | 2011-10-26 | 00:00:00 | 18,96 | 18,96 | 18,25 | 18,64 | 7.178.100 | | 2011-10-27 | 00:00:00 | 19,39 | 19,63 | 18,89 | 19,43 | 6.804.800 | | 2011-10-28 | 00:00:00 | 19,44 | 19,68 | 19,22 | 19,33 | 6.112.300 | | 2011-10-31 | 00:00:00 | 19,14 | 19,20 | 18,90 | 18,90 | 4.879.700 | | 2011-11-01 | 00:00:00 | 18,36 | 18,89 | 18,21 | 18,57 | 6.756.200 | | 2011-11-02 | 00:00:00 | 19,38 | 19,38 | 18,65 | 18,95 | 6.389.500 | | 2011-11-03 | 00:00:00 | 19,52 | 19,81 | 18,93 | 19,71 | 10.467.600 | | 2011-11-04 | 00:00:00 | 19,47 | 19,89 | 19,37 | 19,65 | 5.952.400 | | 2011-11-07 | 00:00:00 | 19,41 | 20,10 | 19,41 | 19,90 | 7.963.400 | | 2011-11-08 | 00:00:00 | 19,92 | 20,07 | 19,50 | 19,99 | 6.645.900 | | 2011-11-09 | 00:00:00 | 19,61 | 20,00 | 19,41 | 19,46 | 6.175.700 | | 2011-11-10 | 00:00:00 | 19,60 | 19,88 | 19,53 | 19,68 | 4.857.400 | | 2011-11-11 | 00:00:00 | 19,92 | 20,41 | 19,87 | 20,33 | 6.718.700 | | 2011-11-14 | 00:00:00 | 20,24 | 20,39 | 20,05 | 20,17 | 4.398.700 | | 2011-11-15 | 00:00:00 | 20,01 | 20,26 | 19,95 | 20,15 | 4.921.300 | | 2011-11-16 | 00:00:00 | 19,83 | 20,11 | 19,48 | 19,48 | 6.704.100 | | 2011-11-17 | 00:00:00 | 19,49 | 19,69 | 19,00 | 19,25 | 6.522.800 | | 2011-11-18 | 00:00:00 | 19,40 | 19,48 | 18,39 | 18,76 | 13.065.100 | | 2011-11-21 | 00:00:00 | 18,50 | 18,69 | 18,06 | 18,49 | 6.591.800 | | 2011-11-22 | 00:00:00 | 18,40 | 18,51 | 18,06 | 18,13 | 5.513.600 | | 2011-11-23 | 00:00:00 | 18,00 | 18,08 | 17,80 | 17,80 | 4.092.200 | | 2011-11-25 | 00:00:00 | 17,76 | 17,95 | 17,62 | 17,62 | 1.824.200 | | 2011-11-28 | 00:00:00 | 18,21 | 18,24 | 17,83 | 17,99 | 6.715.700 | | 2011-11-29 | 00:00:00 | 18,01 | 18,30 | 17,82 | 17,97 | 5.997.200 | | 2011-11-30 | 00:00:00 | 18,53 | 18,76 | 18,43 | 18,69 | 5.939.600 | | 2011-12-01 | 00:00:00 | 18,58 | 18,90 | 18,47 | 18,81 | 4.338.000 | | 2011-12-02 | 00:00:00 | 18,92 | 19,04 | 18,70 | 18,70 | 4.653.500 | | 2011-12-05 | 00:00:00 | 18,96 | 19,25 | 18,82 | 19,04 | 4.826.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
