(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 18,51 | 18,51 | 17,80 | 17,88 | 8.410.400 | | 2007-03-06 | 00:00:00 | 18,21 | 18,25 | 17,77 | 17,99 | 11.253.400 | | 2007-03-07 | 00:00:00 | 17,94 | 18,15 | 17,81 | 17,99 | 6.577.300 | | 2007-03-08 | 00:00:00 | 18,19 | 18,20 | 17,84 | 17,95 | 6.162.000 | | 2007-03-09 | 00:00:00 | 18,01 | 18,15 | 17,66 | 17,84 | 7.757.900 | | 2007-03-12 | 00:00:00 | 17,77 | 18,12 | 17,71 | 18,08 | 6.830.500 | | 2007-03-13 | 00:00:00 | 17,89 | 17,95 | 17,49 | 17,54 | 10.294.100 | | 2007-03-14 | 00:00:00 | 17,56 | 17,73 | 17,23 | 17,46 | 10.697.200 | | 2007-03-15 | 00:00:00 | 17,46 | 17,61 | 17,44 | 17,53 | 5.359.400 | | 2007-03-16 | 00:00:00 | 17,53 | 17,60 | 17,45 | 17,50 | 6.491.600 | | 2007-03-19 | 00:00:00 | 17,50 | 17,59 | 17,38 | 17,46 | 6.213.400 | | 2007-03-20 | 00:00:00 | 17,42 | 17,51 | 17,42 | 17,51 | 3.993.000 | | 2007-03-21 | 00:00:00 | 17,49 | 17,76 | 17,47 | 17,76 | 6.684.400 | | 2007-03-22 | 00:00:00 | 17,56 | 18,22 | 17,56 | 17,91 | 10.164.900 | | 2007-03-23 | 00:00:00 | 18,08 | 18,08 | 17,71 | 17,85 | 5.538.400 | | 2007-03-26 | 00:00:00 | 17,86 | 17,97 | 17,65 | 17,88 | 5.168.500 | | 2007-03-27 | 00:00:00 | 17,85 | 17,87 | 17,65 | 17,81 | 5.578.400 | | 2007-03-28 | 00:00:00 | 17,67 | 17,70 | 17,40 | 17,50 | 5.537.400 | | 2007-03-29 | 00:00:00 | 17,42 | 17,64 | 17,23 | 17,33 | 6.091.000 | | 2007-03-30 | 00:00:00 | 17,29 | 17,47 | 17,11 | 17,21 | 6.115.300 | | 2007-04-02 | 00:00:00 | 17,22 | 17,40 | 17,21 | 17,35 | 7.277.900 | | 2007-04-03 | 00:00:00 | 17,39 | 17,78 | 17,31 | 17,78 | 8.207.200 | | 2007-04-04 | 00:00:00 | 17,72 | 18,09 | 17,66 | 17,82 | 9.113.500 | | 2007-04-05 | 00:00:00 | 17,64 | 17,85 | 17,60 | 17,64 | 4.677.900 | | 2007-04-09 | 00:00:00 | 17,96 | 18,48 | 17,29 | 18,39 | 12.271.200 | | 2007-04-10 | 00:00:00 | 18,38 | 18,53 | 18,16 | 18,34 | 7.006.100 | | 2007-04-11 | 00:00:00 | 18,70 | 18,97 | 18,49 | 18,62 | 12.786.500 | | 2007-04-12 | 00:00:00 | 18,80 | 18,88 | 18,23 | 18,61 | 8.608.100 | | 2007-04-13 | 00:00:00 | 18,85 | 18,85 | 18,34 | 18,47 | 10.263.600 | | 2007-04-16 | 00:00:00 | 18,57 | 18,98 | 18,45 | 18,83 | 8.180.700 | | 2007-04-17 | 00:00:00 | 18,80 | 18,89 | 18,64 | 18,71 | 5.608.400 | | 2007-04-18 | 00:00:00 | 18,77 | 18,77 | 18,47 | 18,64 | 4.640.500 | | 2007-04-19 | 00:00:00 | 18,83 | 18,83 | 18,49 | 18,54 | 6.687.200 | | 2007-04-20 | 00:00:00 | 18,82 | 18,96 | 18,63 | 18,96 | 5.268.100 | | 2007-04-23 | 00:00:00 | 18,93 | 19,11 | 18,78 | 18,91 | 6.143.500 | | 2007-04-24 | 00:00:00 | 18,66 | 18,86 | 18,47 | 18,74 | 6.210.000 | | 2007-04-25 | 00:00:00 | 18,74 | 18,77 | 18,54 | 18,60 | 3.679.600 | | 2007-04-26 | 00:00:00 | 18,52 | 18,60 | 18,27 | 18,37 | 6.875.500 | | 2007-04-27 | 00:00:00 | 18,35 | 18,43 | 18,25 | 18,31 | 3.540.200 | | 2007-04-30 | 00:00:00 | 18,27 | 18,37 | 17,95 | 17,95 | 6.936.500 | | 2007-05-01 | 00:00:00 | 17,86 | 18,05 | 17,53 | 17,72 | 12.854.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
