(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 21,04 | 21,29 | 20,86 | 21,00 | 8.815.300 | | 2003-09-04 | 00:00:00 | 19,31 | 19,74 | 18,15 | 18,18 | 26.699.100 | | 2003-09-05 | 00:00:00 | 18,10 | 18,49 | 17,89 | 18,26 | 15.422.800 | | 2003-09-08 | 00:00:00 | 18,25 | 18,27 | 17,92 | 17,99 | 9.640.000 | | 2003-09-09 | 00:00:00 | 17,99 | 18,08 | 17,60 | 17,96 | 7.641.200 | | 2003-09-10 | 00:00:00 | 17,96 | 18,22 | 17,81 | 17,86 | 8.210.200 | | 2003-09-11 | 00:00:00 | 17,97 | 18,30 | 17,82 | 18,04 | 7.480.200 | | 2003-09-12 | 00:00:00 | 18,00 | 18,32 | 17,83 | 18,20 | 4.540.100 | | 2003-09-15 | 00:00:00 | 18,28 | 18,35 | 18,02 | 18,05 | 3.419.700 | | 2003-09-16 | 00:00:00 | 18,07 | 18,34 | 17,86 | 18,32 | 5.067.100 | | 2003-09-17 | 00:00:00 | 18,38 | 18,59 | 18,10 | 18,28 | 6.947.800 | | 2003-09-18 | 00:00:00 | 18,20 | 18,43 | 18,14 | 18,35 | 4.682.200 | | 2003-09-19 | 00:00:00 | 18,35 | 18,40 | 18,16 | 18,36 | 3.528.000 | | 2003-09-22 | 00:00:00 | 18,22 | 18,50 | 18,07 | 18,50 | 5.308.300 | | 2003-09-23 | 00:00:00 | 18,95 | 18,95 | 18,15 | 18,30 | 8.680.900 | | 2003-09-24 | 00:00:00 | 18,34 | 18,35 | 17,56 | 17,70 | 9.667.000 | | 2003-09-25 | 00:00:00 | 17,74 | 17,90 | 17,61 | 17,77 | 5.329.300 | | 2003-09-26 | 00:00:00 | 17,55 | 17,96 | 17,55 | 17,87 | 5.144.600 | | 2003-09-29 | 00:00:00 | 17,98 | 17,98 | 17,40 | 17,51 | 5.487.000 | | 2003-09-30 | 00:00:00 | 17,37 | 17,39 | 16,99 | 17,12 | 9.433.300 | | 2003-10-01 | 00:00:00 | 17,12 | 17,77 | 17,04 | 17,63 | 9.235.500 | | 2003-10-02 | 00:00:00 | 17,72 | 18,23 | 17,67 | 18,05 | 7.341.300 | | 2003-10-03 | 00:00:00 | 18,30 | 18,38 | 17,97 | 18,20 | 6.511.200 | | 2003-10-06 | 00:00:00 | 18,05 | 18,43 | 18,05 | 18,33 | 3.695.200 | | 2003-10-07 | 00:00:00 | 18,23 | 18,50 | 18,14 | 18,38 | 4.415.100 | | 2003-10-08 | 00:00:00 | 18,45 | 18,46 | 18,10 | 18,19 | 4.545.400 | | 2003-10-09 | 00:00:00 | 18,98 | 19,25 | 18,80 | 19,15 | 14.700.400 | | 2003-10-10 | 00:00:00 | 19,15 | 19,44 | 19,04 | 19,11 | 4.914.200 | | 2003-10-13 | 00:00:00 | 19,39 | 19,64 | 19,25 | 19,50 | 3.784.700 | | 2003-10-14 | 00:00:00 | 19,45 | 19,79 | 19,37 | 19,77 | 3.235.500 | | 2003-10-15 | 00:00:00 | 19,94 | 19,94 | 19,50 | 19,68 | 2.765.700 | | 2003-10-16 | 00:00:00 | 19,65 | 19,70 | 19,00 | 19,56 | 2.982.400 | | 2003-10-17 | 00:00:00 | 19,45 | 19,69 | 19,08 | 19,12 | 4.063.400 | | 2003-10-20 | 00:00:00 | 19,15 | 19,30 | 18,90 | 18,99 | 6.072.500 | | 2003-10-21 | 00:00:00 | 19,00 | 19,00 | 18,56 | 18,61 | 7.260.600 | | 2003-10-22 | 00:00:00 | 18,61 | 18,61 | 18,02 | 18,34 | 7.637.500 | | 2003-10-23 | 00:00:00 | 18,34 | 18,50 | 18,04 | 18,27 | 4.400.400 | | 2003-10-24 | 00:00:00 | 18,28 | 18,28 | 17,80 | 18,15 | 3.984.100 | | 2003-10-27 | 00:00:00 | 18,16 | 18,34 | 18,00 | 18,08 | 4.178.600 | | 2003-10-28 | 00:00:00 | 18,20 | 18,63 | 18,15 | 18,54 | 3.920.400 | | 2003-10-29 | 00:00:00 | 18,48 | 18,78 | 18,37 | 18,73 | 5.190.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
