(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 | | 2006-03-20 | 00:00:00 | 18,17 | 18,36 | 18,16 | 18,25 | 2.191.400 | | 2006-03-21 | 00:00:00 | 18,29 | 18,32 | 17,97 | 17,99 | 3.257.500 | | 2006-03-22 | 00:00:00 | 17,93 | 18,32 | 17,93 | 18,26 | 2.173.200 | | 2006-03-23 | 00:00:00 | 18,16 | 18,34 | 18,14 | 18,28 | 2.779.100 | | 2006-03-24 | 00:00:00 | 18,20 | 18,26 | 18,10 | 18,15 | 2.454.100 | | 2006-03-27 | 00:00:00 | 18,10 | 18,42 | 18,09 | 18,35 | 3.051.800 | | 2006-03-28 | 00:00:00 | 18,43 | 18,43 | 18,07 | 18,13 | 3.926.900 | | 2006-03-29 | 00:00:00 | 18,12 | 18,23 | 18,03 | 18,03 | 3.766.700 | | 2006-03-30 | 00:00:00 | 17,97 | 18,39 | 17,95 | 18,34 | 4.638.500 | | 2006-03-31 | 00:00:00 | 18,27 | 18,80 | 18,20 | 18,68 | 7.219.200 | | 2006-04-03 | 00:00:00 | 19,08 | 19,10 | 18,47 | 18,49 | 7.378.300 | | 2006-04-04 | 00:00:00 | 18,46 | 18,78 | 18,34 | 18,70 | 3.723.300 | | 2006-04-05 | 00:00:00 | 18,66 | 18,85 | 18,56 | 18,66 | 3.746.700 | | 2006-04-06 | 00:00:00 | 18,27 | 18,66 | 18,24 | 18,57 | 7.763.400 | | 2006-04-07 | 00:00:00 | 18,71 | 18,71 | 18,19 | 18,21 | 5.173.700 | | 2006-04-10 | 00:00:00 | 18,20 | 18,21 | 17,70 | 17,87 | 6.293.100 | | 2006-04-11 | 00:00:00 | 17,82 | 18,07 | 17,68 | 17,95 | 5.493.900 | | 2006-04-12 | 00:00:00 | 17,56 | 18,00 | 17,56 | 17,71 | 5.580.000 | | 2006-04-13 | 00:00:00 | 17,72 | 17,83 | 17,64 | 17,67 | 6.796.200 | | 2006-04-17 | 00:00:00 | 17,64 | 17,80 | 17,34 | 17,55 | 4.458.300 | | 2006-04-18 | 00:00:00 | 17,54 | 17,80 | 17,51 | 17,69 | 4.972.900 | | 2006-04-19 | 00:00:00 | 17,70 | 17,90 | 17,65 | 17,81 | 6.276.600 | | 2006-04-20 | 00:00:00 | 17,83 | 18,00 | 17,80 | 17,94 | 4.328.900 | | 2006-04-21 | 00:00:00 | 18,07 | 18,07 | 17,80 | 17,92 | 3.868.700 | | 2006-04-24 | 00:00:00 | 17,92 | 18,03 | 17,84 | 17,93 | 3.688.700 | | 2006-04-25 | 00:00:00 | 17,95 | 18,08 | 17,83 | 18,01 | 3.566.600 | | 2006-04-26 | 00:00:00 | 17,99 | 18,25 | 17,97 | 18,02 | 6.349.400 | | 2006-04-27 | 00:00:00 | 18,00 | 18,10 | 17,90 | 17,99 | 5.175.600 | | 2006-04-28 | 00:00:00 | 17,94 | 18,11 | 17,93 | 18,09 | 5.297.100 | | 2006-05-01 | 00:00:00 | 18,17 | 18,35 | 18,07 | 18,15 | 6.555.700 | | 2006-05-02 | 00:00:00 | 18,19 | 18,24 | 17,99 | 18,02 | 5.837.900 | | 2006-05-03 | 00:00:00 | 18,02 | 18,07 | 17,98 | 18,03 | 5.712.200 | | 2006-05-04 | 00:00:00 | 18,45 | 18,49 | 18,03 | 18,16 | 4.675.500 | | 2006-05-05 | 00:00:00 | 18,15 | 18,37 | 18,00 | 18,37 | 3.950.600 | | 2006-05-08 | 00:00:00 | 18,40 | 18,86 | 18,37 | 18,49 | 6.753.900 | | 2006-05-09 | 00:00:00 | 18,43 | 18,48 | 18,24 | 18,31 | 3.974.700 | | 2006-05-10 | 00:00:00 | 18,24 | 18,33 | 18,07 | 18,25 | 4.635.200 | | 2006-05-11 | 00:00:00 | 18,13 | 18,20 | 17,98 | 18,00 | 4.144.800 | | 2006-05-12 | 00:00:00 | 18,00 | 18,05 | 17,80 | 17,85 | 5.777.100 | | 2006-05-15 | 00:00:00 | 17,87 | 18,09 | 17,79 | 18,01 | 3.983.400 | | 2006-05-16 | 00:00:00 | 17,97 | 18,07 | 17,95 | 17,96 | 6.178.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
