(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-01-17 | 00:00:00 | 32,73 | 32,88 | 32,48 | 32,84 | 2.226.600 | | 2013-01-18 | 00:00:00 | 32,82 | 33,20 | 32,29 | 32,96 | 3.608.900 | | 2013-01-22 | 00:00:00 | 32,83 | 33,01 | 32,63 | 32,85 | 2.793.800 | | 2013-01-23 | 00:00:00 | 32,80 | 32,93 | 32,52 | 32,64 | 2.246.400 | | 2013-01-24 | 00:00:00 | 32,70 | 33,46 | 32,70 | 33,18 | 3.497.800 | | 2013-01-25 | 00:00:00 | 33,30 | 33,55 | 33,05 | 33,54 | 2.747.200 | | 2013-01-28 | 00:00:00 | 33,59 | 33,59 | 33,01 | 33,04 | 3.865.900 | | 2013-01-29 | 00:00:00 | 32,97 | 33,02 | 32,54 | 32,75 | 3.057.500 | | 2013-01-30 | 00:00:00 | 32,76 | 32,94 | 32,63 | 32,84 | 2.868.500 | | 2013-01-31 | 00:00:00 | 32,75 | 32,94 | 32,59 | 32,68 | 2.381.600 | | 2013-02-01 | 00:00:00 | 32,89 | 33,07 | 32,49 | 32,97 | 4.041.200 | | 2013-02-04 | 00:00:00 | 32,78 | 33,06 | 32,55 | 32,59 | 3.434.100 | | 2013-02-05 | 00:00:00 | 32,64 | 33,52 | 32,64 | 33,29 | 3.889.100 | | 2013-02-06 | 00:00:00 | 33,22 | 33,88 | 32,93 | 33,22 | 5.578.500 | | 2013-02-07 | 00:00:00 | 33,30 | 33,33 | 31,55 | 32,23 | 8.031.600 | | 2013-02-08 | 00:00:00 | 32,30 | 32,47 | 31,91 | 32,23 | 4.121.500 | | 2013-02-11 | 00:00:00 | 32,26 | 32,91 | 32,20 | 32,58 | 4.320.200 | | 2013-02-12 | 00:00:00 | 32,54 | 32,72 | 32,03 | 32,11 | 5.117.000 | | 2013-02-13 | 00:00:00 | 32,17 | 32,42 | 31,79 | 31,84 | 4.169.600 | | 2013-02-14 | 00:00:00 | 31,72 | 31,82 | 31,19 | 31,36 | 5.449.000 | | 2013-02-15 | 00:00:00 | 31,34 | 33,80 | 31,29 | 32,88 | 17.841.900 | | 2013-02-19 | 00:00:00 | 32,83 | 32,90 | 32,04 | 32,64 | 6.060.400 | | 2013-02-20 | 00:00:00 | 32,70 | 32,92 | 32,26 | 32,29 | 3.583.900 | | 2013-02-21 | 00:00:00 | 32,12 | 32,26 | 31,70 | 32,05 | 4.114.900 | | 2013-02-22 | 00:00:00 | 32,08 | 32,09 | 31,44 | 31,96 | 4.086.400 | | 2013-02-25 | 00:00:00 | 32,10 | 32,18 | 31,22 | 31,22 | 4.714.800 | | 2013-02-26 | 00:00:00 | 31,39 | 31,99 | 31,28 | 31,79 | 4.803.600 | | 2013-02-27 | 00:00:00 | 31,87 | 32,63 | 31,61 | 32,51 | 4.157.400 | | 2013-02-28 | 00:00:00 | 32,46 | 33,36 | 32,35 | 32,92 | 6.533.100 | | 2013-03-01 | 00:00:00 | 33,70 | 34,29 | 32,91 | 33,87 | 8.480.500 | | 2013-03-04 | 00:00:00 | 33,63 | 34,16 | 33,43 | 33,65 | 4.711.100 | | 2013-03-05 | 00:00:00 | 33,86 | 34,46 | 33,79 | 34,38 | 4.101.500 | | 2013-03-06 | 00:00:00 | 34,26 | 34,76 | 34,25 | 34,46 | 4.112.900 | | 2013-03-07 | 00:00:00 | 34,44 | 36,00 | 34,27 | 35,87 | 10.266.700 | | 2013-03-08 | 00:00:00 | 36,00 | 36,42 | 35,44 | 36,23 | 4.846.900 | | 2013-03-11 | 00:00:00 | 36,18 | 36,44 | 36,09 | 36,38 | 4.337.400 | | 2013-03-12 | 00:00:00 | 36,41 | 36,73 | 36,08 | 36,53 | 5.781.500 | | 2013-03-13 | 00:00:00 | 36,42 | 36,80 | 36,42 | 36,65 | 3.834.400 | | 2013-03-14 | 00:00:00 | 36,76 | 36,84 | 36,45 | 36,57 | 2.965.200 | | 2013-03-15 | 00:00:00 | 36,41 | 36,70 | 36,10 | 36,39 | 4.879.300 | | 2013-03-18 | 00:00:00 | 35,80 | 36,87 | 35,80 | 36,45 | 4.596.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
