(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 35,82 | 36,18 | 35,52 | 36,14 | 5.246.700 | | 2012-09-21 | 00:00:00 | 36,47 | 36,73 | 36,06 | 36,19 | 10.965.500 | | 2012-09-24 | 00:00:00 | 36,00 | 36,15 | 35,64 | 35,89 | 5.735.600 | | 2012-09-25 | 00:00:00 | 35,96 | 36,21 | 35,46 | 35,46 | 4.384.500 | | 2012-09-26 | 00:00:00 | 35,42 | 35,78 | 34,95 | 35,27 | 3.507.000 | | 2012-09-27 | 00:00:00 | 35,38 | 35,61 | 35,00 | 35,38 | 4.768.800 | | 2012-09-28 | 00:00:00 | 35,33 | 35,92 | 35,24 | 35,78 | 5.489.100 | | 2012-10-01 | 00:00:00 | 35,98 | 36,34 | 35,89 | 36,10 | 8.280.500 | | 2012-10-02 | 00:00:00 | 36,49 | 36,49 | 35,95 | 36,14 | 5.354.100 | | 2012-10-03 | 00:00:00 | 36,24 | 36,76 | 36,18 | 36,75 | 8.234.600 | | 2012-10-04 | 00:00:00 | 37,11 | 37,43 | 36,62 | 37,10 | 9.133.600 | | 2012-10-05 | 00:00:00 | 37,71 | 37,85 | 36,94 | 37,10 | 5.638.700 | | 2012-10-08 | 00:00:00 | 36,94 | 37,44 | 36,94 | 37,27 | 3.220.200 | | 2012-10-09 | 00:00:00 | 37,30 | 37,39 | 36,67 | 36,70 | 3.638.100 | | 2012-10-10 | 00:00:00 | 36,77 | 36,98 | 36,50 | 36,62 | 2.919.400 | | 2012-10-11 | 00:00:00 | 36,88 | 37,05 | 36,34 | 36,34 | 3.003.000 | | 2012-10-12 | 00:00:00 | 36,30 | 36,45 | 35,88 | 36,10 | 3.534.400 | | 2012-10-15 | 00:00:00 | 36,32 | 36,44 | 36,06 | 36,28 | 3.270.200 | | 2012-10-16 | 00:00:00 | 36,59 | 37,00 | 36,49 | 36,96 | 3.835.300 | | 2012-10-17 | 00:00:00 | 37,00 | 37,12 | 36,54 | 36,79 | 3.523.300 | | 2012-10-18 | 00:00:00 | 36,79 | 37,24 | 36,78 | 37,18 | 4.793.600 | | 2012-10-19 | 00:00:00 | 37,24 | 37,25 | 36,17 | 36,37 | 3.681.400 | | 2012-10-22 | 00:00:00 | 36,51 | 36,51 | 35,76 | 36,16 | 3.518.100 | | 2012-10-23 | 00:00:00 | 35,78 | 35,78 | 35,10 | 35,47 | 3.231.600 | | 2012-10-24 | 00:00:00 | 35,62 | 35,85 | 35,25 | 35,51 | 2.972.900 | | 2012-10-25 | 00:00:00 | 35,71 | 35,85 | 34,80 | 35,17 | 3.401.900 | | 2012-10-26 | 00:00:00 | 35,28 | 35,45 | 34,88 | 35,41 | 2.908.700 | | 2012-10-31 | 00:00:00 | 34,90 | 35,86 | 34,57 | 35,72 | 3.901.400 | | 2012-11-01 | 00:00:00 | 35,73 | 35,82 | 35,05 | 35,65 | 4.989.000 | | 2012-11-02 | 00:00:00 | 35,78 | 35,81 | 35,09 | 35,11 | 4.156.500 | | 2012-11-05 | 00:00:00 | 34,79 | 35,39 | 34,57 | 35,37 | 3.127.500 | | 2012-11-06 | 00:00:00 | 35,41 | 36,15 | 35,32 | 35,94 | 5.428.300 | | 2012-11-07 | 00:00:00 | 35,64 | 35,87 | 34,88 | 35,26 | 3.882.700 | | 2012-11-08 | 00:00:00 | 35,20 | 35,32 | 34,06 | 34,07 | 4.369.600 | | 2012-11-09 | 00:00:00 | 34,05 | 34,13 | 33,47 | 33,62 | 6.515.100 | | 2012-11-12 | 00:00:00 | 33,79 | 33,82 | 33,18 | 33,50 | 3.904.800 | | 2012-11-13 | 00:00:00 | 33,40 | 34,15 | 33,22 | 33,69 | 4.690.700 | | 2012-11-14 | 00:00:00 | 34,30 | 34,87 | 33,50 | 33,63 | 4.043.700 | | 2012-11-15 | 00:00:00 | 33,27 | 33,48 | 32,54 | 33,26 | 8.107.900 | | 2012-11-16 | 00:00:00 | 34,46 | 34,73 | 33,18 | 33,59 | 9.174.000 | | 2012-11-19 | 00:00:00 | 33,83 | 34,43 | 33,78 | 34,43 | 5.023.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
