(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 14,15 | 14,15 | 13,75 | 13,90 | 9.028.800 | | 2002-11-15 | 00:00:00 | 14,40 | 14,85 | 14,17 | 14,82 | 13.812.400 | | 2002-11-18 | 00:00:00 | 14,45 | 15,00 | 14,19 | 14,20 | 6.070.400 | | 2002-11-19 | 00:00:00 | 14,23 | 14,34 | 13,96 | 14,12 | 5.083.100 | | 2002-11-20 | 00:00:00 | 14,22 | 14,37 | 14,03 | 14,18 | 7.502.900 | | 2002-11-21 | 00:00:00 | 14,17 | 14,63 | 14,12 | 14,62 | 7.200.000 | | 2002-11-22 | 00:00:00 | 14,60 | 14,97 | 14,40 | 14,80 | 5.949.700 | | 2002-11-25 | 00:00:00 | 14,95 | 15,22 | 14,86 | 15,20 | 6.316.700 | | 2002-11-26 | 00:00:00 | 15,22 | 15,30 | 14,88 | 14,95 | 5.770.600 | | 2002-11-27 | 00:00:00 | 15,10 | 16,00 | 15,02 | 15,79 | 8.890.800 | | 2002-11-29 | 00:00:00 | 15,80 | 16,00 | 15,65 | 15,89 | 2.463.400 | | 2002-12-02 | 00:00:00 | 16,62 | 16,75 | 15,90 | 15,99 | 13.869.700 | | 2002-12-03 | 00:00:00 | 16,24 | 16,44 | 15,64 | 15,75 | 12.774.900 | | 2002-12-04 | 00:00:00 | 15,10 | 16,45 | 15,10 | 16,18 | 11.254.500 | | 2002-12-05 | 00:00:00 | 16,18 | 16,18 | 15,58 | 15,59 | 10.372.200 | | 2002-12-06 | 00:00:00 | 15,27 | 15,64 | 15,17 | 15,53 | 5.097.000 | | 2002-12-09 | 00:00:00 | 15,54 | 15,54 | 15,05 | 15,10 | 4.535.800 | | 2002-12-10 | 00:00:00 | 15,08 | 15,75 | 14,99 | 15,75 | 4.736.000 | | 2002-12-11 | 00:00:00 | 15,88 | 16,00 | 15,60 | 15,78 | 5.354.100 | | 2002-12-12 | 00:00:00 | 15,75 | 15,98 | 15,45 | 15,85 | 5.981.300 | | 2002-12-13 | 00:00:00 | 15,86 | 16,08 | 15,55 | 15,70 | 5.231.400 | | 2002-12-16 | 00:00:00 | 15,70 | 16,35 | 15,60 | 16,30 | 5.450.600 | | 2002-12-17 | 00:00:00 | 16,30 | 16,38 | 16,09 | 16,25 | 6.393.000 | | 2002-12-18 | 00:00:00 | 16,20 | 16,25 | 15,41 | 15,65 | 7.014.900 | | 2002-12-19 | 00:00:00 | 15,62 | 16,10 | 15,61 | 15,93 | 4.610.900 | | 2002-12-20 | 00:00:00 | 15,92 | 15,99 | 15,65 | 15,85 | 6.540.700 | | 2002-12-23 | 00:00:00 | 15,86 | 15,86 | 14,67 | 14,80 | 8.048.100 | | 2002-12-24 | 00:00:00 | 14,81 | 14,84 | 14,30 | 14,47 | 4.259.400 | | 2002-12-26 | 00:00:00 | 14,60 | 15,09 | 14,58 | 14,88 | 2.972.700 | | 2002-12-27 | 00:00:00 | 14,87 | 14,94 | 14,50 | 14,56 | 2.058.200 | | 2002-12-30 | 00:00:00 | 14,90 | 15,30 | 14,50 | 15,30 | 3.252.200 | | 2002-12-31 | 00:00:00 | 15,05 | 15,65 | 15,03 | 15,52 | 4.267.400 | | 2003-01-02 | 00:00:00 | 15,60 | 16,08 | 15,57 | 16,07 | 4.856.700 | | 2003-01-03 | 00:00:00 | 16,02 | 16,08 | 15,51 | 15,60 | 4.042.800 | | 2003-01-06 | 00:00:00 | 15,62 | 16,05 | 15,62 | 15,75 | 5.976.500 | | 2003-01-07 | 00:00:00 | 15,65 | 15,80 | 15,38 | 15,71 | 7.616.900 | | 2003-01-08 | 00:00:00 | 15,71 | 16,21 | 15,64 | 15,84 | 7.659.200 | | 2003-01-09 | 00:00:00 | 16,10 | 16,15 | 15,25 | 15,82 | 10.081.800 | | 2003-01-10 | 00:00:00 | 15,70 | 16,16 | 15,65 | 15,72 | 5.780.900 | | 2003-01-13 | 00:00:00 | 15,85 | 15,94 | 15,48 | 15,50 | 5.365.800 | | 2003-01-14 | 00:00:00 | 15,45 | 15,74 | 15,41 | 15,63 | 3.519.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
