(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 | | 2008-02-14 | 00:00:00 | 19,88 | 19,99 | 19,19 | 19,43 | 8.421.600 | | 2008-02-15 | 00:00:00 | 19,25 | 19,74 | 19,13 | 19,70 | 8.703.400 | | 2008-02-19 | 00:00:00 | 19,76 | 19,99 | 19,15 | 19,23 | 8.130.000 | | 2008-02-20 | 00:00:00 | 19,26 | 19,64 | 19,21 | 19,55 | 16.677.700 | | 2008-02-21 | 00:00:00 | 19,59 | 19,84 | 19,22 | 19,29 | 8.387.400 | | 2008-02-22 | 00:00:00 | 19,42 | 19,71 | 19,19 | 19,71 | 6.314.600 | | 2008-02-25 | 00:00:00 | 19,70 | 20,00 | 19,52 | 19,96 | 14.336.800 | | 2008-02-26 | 00:00:00 | 19,87 | 20,41 | 19,87 | 20,27 | 14.632.700 | | 2008-02-27 | 00:00:00 | 20,19 | 20,26 | 19,58 | 19,87 | 9.505.200 | | 2008-02-28 | 00:00:00 | 19,78 | 19,99 | 19,22 | 19,45 | 8.914.400 | | 2008-02-29 | 00:00:00 | 20,70 | 20,70 | 20,01 | 20,17 | 22.042.100 | | 2008-03-03 | 00:00:00 | 20,18 | 20,60 | 19,78 | 20,48 | 10.722.800 | | 2008-03-04 | 00:00:00 | 20,33 | 20,57 | 20,11 | 20,34 | 11.573.700 | | 2008-03-05 | 00:00:00 | 20,44 | 21,28 | 20,31 | 20,52 | 11.972.000 | | 2008-03-06 | 00:00:00 | 20,07 | 20,08 | 19,21 | 19,37 | 11.768.900 | | 2008-03-07 | 00:00:00 | 19,18 | 19,74 | 19,02 | 19,58 | 10.773.900 | | 2008-03-10 | 00:00:00 | 19,56 | 19,73 | 19,24 | 19,33 | 10.629.700 | | 2008-03-11 | 00:00:00 | 19,82 | 20,00 | 19,16 | 19,92 | 10.973.400 | | 2008-03-12 | 00:00:00 | 19,99 | 20,58 | 19,75 | 19,76 | 9.958.400 | | 2008-03-13 | 00:00:00 | 19,45 | 20,32 | 19,44 | 20,23 | 12.248.700 | | 2008-03-14 | 00:00:00 | 20,42 | 20,42 | 19,37 | 19,81 | 12.109.800 | | 2008-03-17 | 00:00:00 | 19,30 | 19,95 | 19,18 | 19,68 | 12.267.400 | | 2008-03-18 | 00:00:00 | 19,98 | 20,55 | 19,85 | 20,54 | 10.492.300 | | 2008-03-19 | 00:00:00 | 20,74 | 21,15 | 20,42 | 20,57 | 13.655.400 | | 2008-03-20 | 00:00:00 | 20,58 | 21,48 | 20,50 | 21,37 | 11.054.000 | | 2008-03-24 | 00:00:00 | 20,89 | 21,89 | 20,89 | 21,34 | 10.156.600 | | 2008-03-25 | 00:00:00 | 20,86 | 20,92 | 20,40 | 20,73 | 8.158.900 | | 2008-03-26 | 00:00:00 | 20,48 | 20,85 | 20,41 | 20,60 | 9.953.800 | | 2008-03-27 | 00:00:00 | 20,67 | 20,70 | 20,15 | 20,18 | 8.419.400 | | 2008-03-28 | 00:00:00 | 19,94 | 19,98 | 19,33 | 19,52 | 9.164.500 | | 2008-03-31 | 00:00:00 | 19,54 | 19,87 | 19,46 | 19,68 | 8.517.300 | | 2008-04-01 | 00:00:00 | 20,07 | 20,50 | 19,76 | 20,37 | 9.143.500 | | 2008-04-02 | 00:00:00 | 20,36 | 20,78 | 20,22 | 20,42 | 7.455.200 | | 2008-04-03 | 00:00:00 | 20,06 | 20,17 | 19,50 | 19,85 | 12.579.400 | | 2008-04-04 | 00:00:00 | 19,58 | 19,59 | 19,02 | 19,05 | 10.931.000 | | 2008-04-07 | 00:00:00 | 19,15 | 19,47 | 19,01 | 19,19 | 12.588.000 | | 2008-04-08 | 00:00:00 | 18,85 | 19,14 | 18,85 | 19,01 | 9.588.100 | | 2008-04-09 | 00:00:00 | 18,92 | 19,13 | 18,64 | 18,89 | 11.604.500 | | 2008-04-10 | 00:00:00 | 18,85 | 19,18 | 18,46 | 18,47 | 16.377.500 | | 2008-04-11 | 00:00:00 | 18,21 | 18,25 | 17,87 | 17,95 | 9.311.600 | | 2008-04-14 | 00:00:00 | 17,91 | 18,59 | 17,77 | 18,48 | 11.870.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
