(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 | | 2007-08-23 | 00:00:00 | 17,64 | 17,73 | 17,18 | 17,40 | 7.766.200 | | 2007-08-24 | 00:00:00 | 18,00 | 18,52 | 17,93 | 18,51 | 15.444.500 | | 2007-08-27 | 00:00:00 | 18,59 | 18,61 | 18,29 | 18,31 | 6.683.000 | | 2007-08-28 | 00:00:00 | 18,47 | 18,52 | 18,05 | 18,07 | 8.648.400 | | 2007-08-29 | 00:00:00 | 18,23 | 18,74 | 18,07 | 18,67 | 5.546.900 | | 2007-08-30 | 00:00:00 | 18,50 | 18,66 | 18,33 | 18,54 | 4.471.600 | | 2007-08-31 | 00:00:00 | 18,76 | 18,96 | 18,57 | 18,76 | 7.064.800 | | 2007-09-04 | 00:00:00 | 19,00 | 19,16 | 18,64 | 18,92 | 7.624.000 | | 2007-09-05 | 00:00:00 | 18,83 | 19,11 | 18,36 | 19,01 | 9.827.300 | | 2007-09-06 | 00:00:00 | 19,02 | 19,08 | 18,19 | 18,25 | 13.662.100 | | 2007-09-07 | 00:00:00 | 18,00 | 18,10 | 17,73 | 17,94 | 11.524.900 | | 2007-09-10 | 00:00:00 | 17,87 | 17,99 | 17,46 | 17,71 | 9.783.000 | | 2007-09-11 | 00:00:00 | 17,75 | 18,05 | 17,73 | 18,00 | 7.745.000 | | 2007-09-12 | 00:00:00 | 17,98 | 18,07 | 17,88 | 17,88 | 11.020.900 | | 2007-09-13 | 00:00:00 | 17,98 | 18,30 | 17,81 | 18,14 | 10.088.300 | | 2007-09-14 | 00:00:00 | 17,89 | 18,14 | 17,77 | 18,00 | 7.012.800 | | 2007-09-17 | 00:00:00 | 17,80 | 18,04 | 17,72 | 17,94 | 5.574.100 | | 2007-09-18 | 00:00:00 | 17,78 | 18,69 | 17,78 | 18,57 | 8.600.800 | | 2007-09-19 | 00:00:00 | 18,74 | 19,00 | 18,66 | 18,92 | 9.579.800 | | 2007-09-20 | 00:00:00 | 18,78 | 18,85 | 18,13 | 18,23 | 9.707.400 | | 2007-09-21 | 00:00:00 | 18,22 | 18,67 | 18,11 | 18,55 | 11.152.200 | | 2007-09-24 | 00:00:00 | 18,45 | 18,70 | 18,30 | 18,37 | 10.329.900 | | 2007-09-25 | 00:00:00 | 18,35 | 18,35 | 17,77 | 17,99 | 9.855.000 | | 2007-09-26 | 00:00:00 | 17,99 | 18,50 | 17,99 | 18,24 | 8.509.700 | | 2007-09-27 | 00:00:00 | 18,18 | 18,62 | 18,15 | 18,30 | 6.305.000 | | 2007-09-28 | 00:00:00 | 18,35 | 18,54 | 18,10 | 18,44 | 7.822.100 | | 2007-10-01 | 00:00:00 | 18,44 | 18,62 | 18,26 | 18,50 | 8.314.100 | | 2007-10-02 | 00:00:00 | 18,50 | 18,99 | 18,46 | 18,92 | 7.706.000 | | 2007-10-03 | 00:00:00 | 18,80 | 18,86 | 18,46 | 18,64 | 8.877.100 | | 2007-10-04 | 00:00:00 | 18,72 | 18,88 | 18,32 | 18,40 | 8.635.400 | | 2007-10-05 | 00:00:00 | 18,54 | 19,07 | 18,35 | 18,91 | 7.159.000 | | 2007-10-08 | 00:00:00 | 18,89 | 18,95 | 18,58 | 18,85 | 5.849.800 | | 2007-10-09 | 00:00:00 | 18,84 | 18,99 | 18,78 | 18,98 | 10.163.600 | | 2007-10-10 | 00:00:00 | 18,90 | 19,44 | 18,89 | 19,33 | 9.904.100 | | 2007-10-11 | 00:00:00 | 18,90 | 19,73 | 18,75 | 19,06 | 10.386.800 | | 2007-10-12 | 00:00:00 | 18,98 | 19,27 | 18,91 | 19,01 | 4.132.700 | | 2007-10-15 | 00:00:00 | 19,16 | 19,16 | 18,64 | 18,86 | 6.416.200 | | 2007-10-16 | 00:00:00 | 18,85 | 18,90 | 18,50 | 18,55 | 4.908.200 | | 2007-10-17 | 00:00:00 | 18,77 | 18,98 | 18,31 | 18,41 | 5.729.900 | | 2007-10-18 | 00:00:00 | 18,23 | 18,39 | 17,92 | 18,28 | 8.260.500 | | 2007-10-19 | 00:00:00 | 18,19 | 18,24 | 17,70 | 17,75 | 7.720.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
