(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 17,35 | 17,55 | 17,08 | 17,19 | 4.264.500 | | 2005-09-27 | 00:00:00 | 17,22 | 17,30 | 16,97 | 17,15 | 3.425.600 | | 2005-09-28 | 00:00:00 | 17,13 | 17,27 | 16,92 | 17,03 | 4.019.100 | | 2005-09-29 | 00:00:00 | 17,04 | 17,49 | 16,87 | 17,31 | 5.199.400 | | 2005-09-30 | 00:00:00 | 17,25 | 17,58 | 17,22 | 17,43 | 2.978.200 | | 2005-10-03 | 00:00:00 | 17,56 | 17,75 | 17,34 | 17,42 | 3.742.900 | | 2005-10-04 | 00:00:00 | 17,47 | 17,74 | 17,26 | 17,28 | 4.502.400 | | 2005-10-05 | 00:00:00 | 17,35 | 17,35 | 16,93 | 16,93 | 3.758.300 | | 2005-10-06 | 00:00:00 | 16,81 | 17,35 | 16,75 | 16,91 | 5.987.000 | | 2005-10-07 | 00:00:00 | 17,04 | 17,15 | 16,68 | 16,73 | 4.683.500 | | 2005-10-10 | 00:00:00 | 16,80 | 16,83 | 16,51 | 16,51 | 4.531.700 | | 2005-10-11 | 00:00:00 | 16,52 | 16,65 | 16,16 | 16,25 | 5.374.400 | | 2005-10-12 | 00:00:00 | 16,25 | 16,25 | 15,90 | 16,18 | 6.234.600 | | 2005-10-13 | 00:00:00 | 16,21 | 16,24 | 16,00 | 16,09 | 5.432.800 | | 2005-10-14 | 00:00:00 | 16,17 | 16,20 | 15,98 | 16,18 | 4.653.700 | | 2005-10-17 | 00:00:00 | 16,17 | 16,35 | 15,99 | 16,22 | 3.489.800 | | 2005-10-18 | 00:00:00 | 16,17 | 16,24 | 15,98 | 16,00 | 6.204.600 | | 2005-10-19 | 00:00:00 | 16,00 | 16,24 | 15,90 | 16,20 | 3.838.100 | | 2005-10-20 | 00:00:00 | 16,15 | 16,56 | 16,10 | 16,19 | 5.117.400 | | 2005-10-21 | 00:00:00 | 16,43 | 16,60 | 16,19 | 16,34 | 5.214.500 | | 2005-10-24 | 00:00:00 | 16,39 | 16,89 | 16,39 | 16,86 | 4.443.800 | | 2005-10-25 | 00:00:00 | 16,82 | 16,93 | 16,51 | 16,80 | 5.591.600 | | 2005-10-26 | 00:00:00 | 16,75 | 17,12 | 16,70 | 16,90 | 3.561.500 | | 2005-10-27 | 00:00:00 | 16,90 | 17,00 | 16,54 | 16,56 | 3.936.100 | | 2005-10-28 | 00:00:00 | 16,58 | 16,95 | 16,55 | 16,87 | 2.370.500 | | 2005-10-31 | 00:00:00 | 17,00 | 17,39 | 17,00 | 17,28 | 4.009.300 | | 2005-11-01 | 00:00:00 | 17,28 | 17,30 | 16,99 | 17,11 | 3.312.400 | | 2005-11-02 | 00:00:00 | 17,12 | 17,24 | 16,99 | 17,00 | 6.932.200 | | 2005-11-03 | 00:00:00 | 17,10 | 17,80 | 16,99 | 17,10 | 8.605.400 | | 2005-11-04 | 00:00:00 | 17,15 | 17,37 | 17,10 | 17,27 | 8.146.400 | | 2005-11-07 | 00:00:00 | 17,35 | 18,08 | 17,35 | 18,08 | 7.864.900 | | 2005-11-08 | 00:00:00 | 18,08 | 18,08 | 17,72 | 17,98 | 3.649.500 | | 2005-11-09 | 00:00:00 | 18,00 | 18,09 | 17,84 | 18,04 | 2.578.500 | | 2005-11-10 | 00:00:00 | 18,01 | 18,53 | 17,95 | 18,53 | 3.374.100 | | 2005-11-11 | 00:00:00 | 18,54 | 18,57 | 18,25 | 18,45 | 2.270.900 | | 2005-11-14 | 00:00:00 | 18,45 | 18,75 | 18,28 | 18,41 | 3.042.800 | | 2005-11-15 | 00:00:00 | 18,25 | 18,26 | 17,76 | 17,88 | 3.957.800 | | 2005-11-16 | 00:00:00 | 17,78 | 18,20 | 17,60 | 18,16 | 3.557.900 | | 2005-11-17 | 00:00:00 | 18,25 | 18,53 | 18,25 | 18,51 | 3.065.100 | | 2005-11-18 | 00:00:00 | 17,00 | 18,00 | 16,71 | 17,06 | 25.969.600 | | 2005-11-21 | 00:00:00 | 17,04 | 17,51 | 17,00 | 17,47 | 7.306.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
