(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-05-29 | 00:00:00 | 27,43 | 27,73 | 27,23 | 27,70 | 4.974.100 | 2012-05-30 | 00:00:00 | 27,63 | 27,66 | 26,64 | 26,67 | 9.501.000 | 2012-05-31 | 00:00:00 | 26,47 | 26,73 | 26,12 | 26,50 | 9.853.200 | 2012-06-01 | 00:00:00 | 26,06 | 26,19 | 25,07 | 25,26 | 8.683.700 | 2012-06-04 | 00:00:00 | 25,35 | 25,55 | 25,02 | 25,48 | 7.944.200 | 2012-06-05 | 00:00:00 | 25,26 | 25,61 | 25,18 | 25,53 | 4.875.000 | 2012-06-06 | 00:00:00 | 25,71 | 25,85 | 25,54 | 25,69 | 6.064.100 | 2012-06-07 | 00:00:00 | 25,81 | 26,06 | 25,55 | 25,70 | 8.609.900 | 2012-06-08 | 00:00:00 | 25,52 | 26,24 | 25,45 | 26,24 | 5.965.500 | 2012-06-11 | 00:00:00 | 26,45 | 26,47 | 25,51 | 25,56 | 5.455.400 | 2012-06-12 | 00:00:00 | 25,61 | 26,12 | 25,61 | 26,05 | 6.243.000 | 2012-06-13 | 00:00:00 | 25,89 | 26,03 | 25,55 | 25,62 | 7.494.500 | 2012-06-14 | 00:00:00 | 25,65 | 26,50 | 25,59 | 26,42 | 8.940.700 | 2012-06-15 | 00:00:00 | 26,51 | 26,84 | 26,42 | 26,73 | 5.358.900 | 2012-06-18 | 00:00:00 | 26,67 | 27,17 | 26,50 | 27,01 | 6.217.700 | 2012-06-19 | 00:00:00 | 27,13 | 27,45 | 27,09 | 27,33 | 6.829.000 | 2012-06-20 | 00:00:00 | 27,45 | 27,74 | 27,26 | 27,60 | 4.815.100 | 2012-06-21 | 00:00:00 | 27,64 | 27,80 | 27,21 | 27,30 | 8.393.300 | 2012-06-22 | 00:00:00 | 27,54 | 27,57 | 27,13 | 27,36 | 10.130.300 | 2012-06-25 | 00:00:00 | 27,04 | 27,15 | 26,44 | 26,48 | 5.460.300 | 2012-06-26 | 00:00:00 | 26,50 | 26,72 | 26,25 | 26,56 | 5.938.000 | 2012-06-27 | 00:00:00 | 26,63 | 26,85 | 26,27 | 26,42 | 3.985.200 | 2012-06-28 | 00:00:00 | 26,26 | 26,77 | 25,97 | 26,36 | 6.657.800 | 2012-06-29 | 00:00:00 | 26,67 | 27,44 | 26,67 | 27,36 | 4.622.600 | 2012-07-02 | 00:00:00 | 27,53 | 27,68 | 26,96 | 27,52 | 4.243.500 | 2012-07-03 | 00:00:00 | 27,44 | 27,90 | 27,38 | 27,69 | 3.257.200 | 2012-07-05 | 00:00:00 | 27,61 | 28,12 | 27,61 | 27,97 | 5.662.700 | 2012-07-06 | 00:00:00 | 27,78 | 28,03 | 27,64 | 27,88 | 3.371.700 | 2012-07-09 | 00:00:00 | 27,76 | 28,33 | 27,73 | 28,19 | 4.457.900 | 2012-07-10 | 00:00:00 | 28,36 | 28,53 | 27,55 | 27,70 | 6.460.900 | 2012-07-11 | 00:00:00 | 27,39 | 27,64 | 27,00 | 27,16 | 8.004.500 | 2012-07-12 | 00:00:00 | 26,96 | 27,29 | 26,57 | 27,18 | 6.972.100 | 2012-07-13 | 00:00:00 | 27,20 | 27,96 | 27,18 | 27,90 | 5.936.000 | 2012-07-16 | 00:00:00 | 27,80 | 28,22 | 27,67 | 27,96 | 2.948.900 | 2012-07-17 | 00:00:00 | 28,14 | 28,60 | 28,05 | 28,47 | 5.953.100 | 2012-07-18 | 00:00:00 | 28,38 | 29,28 | 28,33 | 29,12 | 5.143.700 | 2012-07-19 | 00:00:00 | 29,25 | 29,54 | 29,11 | 29,48 | 6.738.700 | 2012-07-20 | 00:00:00 | 29,13 | 29,33 | 28,92 | 29,20 | 4.461.000 | 2012-07-23 | 00:00:00 | 28,65 | 29,29 | 28,45 | 29,17 | 8.139.400 | 2012-07-24 | 00:00:00 | 29,23 | 29,32 | 28,64 | 28,92 | 5.504.000 | 2012-07-25 | 00:00:00 | 29,12 | 29,59 | 29,06 | 29,29 | 5.262.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|