(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 12,83 | 13,32 | 12,82 | 13,02 | 4.261.200 | | 2008-12-01 | 00:00:00 | 13,02 | 13,10 | 12,39 | 12,40 | 11.894.800 | | 2008-12-02 | 00:00:00 | 12,35 | 12,60 | 11,79 | 12,23 | 11.336.900 | | 2008-12-03 | 00:00:00 | 12,22 | 12,95 | 11,94 | 12,87 | 13.642.100 | | 2008-12-04 | 00:00:00 | 12,98 | 13,97 | 12,86 | 13,17 | 14.885.700 | | 2008-12-05 | 00:00:00 | 13,01 | 14,05 | 12,70 | 14,01 | 11.896.600 | | 2008-12-08 | 00:00:00 | 14,41 | 14,57 | 13,80 | 14,19 | 15.242.000 | | 2008-12-09 | 00:00:00 | 14,03 | 14,55 | 13,23 | 13,38 | 14.473.100 | | 2008-12-10 | 00:00:00 | 13,90 | 14,24 | 13,21 | 13,99 | 10.685.100 | | 2008-12-11 | 00:00:00 | 13,88 | 13,88 | 12,68 | 12,98 | 12.745.100 | | 2008-12-12 | 00:00:00 | 12,75 | 13,39 | 12,37 | 13,19 | 10.069.500 | | 2008-12-15 | 00:00:00 | 13,25 | 13,35 | 12,70 | 12,85 | 10.306.200 | | 2008-12-16 | 00:00:00 | 12,75 | 13,59 | 12,46 | 13,54 | 10.527.300 | | 2008-12-17 | 00:00:00 | 13,42 | 14,41 | 13,33 | 14,07 | 9.516.500 | | 2008-12-18 | 00:00:00 | 14,11 | 14,38 | 13,75 | 13,87 | 9.413.300 | | 2008-12-19 | 00:00:00 | 13,97 | 14,17 | 13,46 | 13,57 | 7.290.200 | | 2008-12-22 | 00:00:00 | 13,52 | 13,67 | 12,91 | 13,15 | 5.642.800 | | 2008-12-23 | 00:00:00 | 13,25 | 13,41 | 12,76 | 12,80 | 4.904.100 | | 2008-12-24 | 00:00:00 | 12,87 | 13,04 | 12,78 | 12,97 | 1.626.500 | | 2008-12-26 | 00:00:00 | 13,20 | 13,26 | 12,88 | 12,97 | 2.357.800 | | 2008-12-29 | 00:00:00 | 12,95 | 13,06 | 12,70 | 13,00 | 4.307.200 | | 2008-12-30 | 00:00:00 | 13,06 | 13,27 | 12,84 | 13,16 | 3.881.800 | | 2008-12-31 | 00:00:00 | 13,19 | 13,55 | 13,00 | 13,39 | 3.581.300 | | 2009-01-02 | 00:00:00 | 13,71 | 14,11 | 13,42 | 14,07 | 4.601.400 | | 2009-01-05 | 00:00:00 | 13,94 | 14,16 | 13,70 | 13,91 | 5.926.300 | | 2009-01-06 | 00:00:00 | 13,99 | 14,35 | 13,71 | 14,24 | 10.589.700 | | 2009-01-07 | 00:00:00 | 13,98 | 14,07 | 13,33 | 13,56 | 9.248.400 | | 2009-01-08 | 00:00:00 | 13,47 | 13,48 | 12,55 | 12,92 | 16.068.200 | | 2009-01-09 | 00:00:00 | 12,51 | 13,12 | 12,44 | 12,99 | 13.285.800 | | 2009-01-12 | 00:00:00 | 12,93 | 13,18 | 11,97 | 12,12 | 10.913.900 | | 2009-01-13 | 00:00:00 | 12,34 | 12,37 | 11,86 | 12,06 | 9.629.300 | | 2009-01-14 | 00:00:00 | 11,71 | 11,94 | 11,43 | 11,50 | 10.133.100 | | 2009-01-15 | 00:00:00 | 11,46 | 12,17 | 11,21 | 11,90 | 9.823.900 | | 2009-01-16 | 00:00:00 | 12,18 | 12,28 | 11,81 | 12,14 | 9.410.200 | | 2009-01-20 | 00:00:00 | 12,00 | 12,25 | 11,52 | 11,55 | 7.708.700 | | 2009-01-21 | 00:00:00 | 11,56 | 11,78 | 11,21 | 11,71 | 9.997.000 | | 2009-01-22 | 00:00:00 | 11,52 | 12,31 | 11,46 | 12,01 | 8.367.500 | | 2009-01-23 | 00:00:00 | 11,71 | 12,23 | 11,54 | 12,00 | 7.437.100 | | 2009-01-26 | 00:00:00 | 12,00 | 12,22 | 11,75 | 12,03 | 6.133.400 | | 2009-01-27 | 00:00:00 | 12,05 | 12,27 | 11,91 | 11,99 | 5.311.500 | | 2009-01-28 | 00:00:00 | 12,20 | 12,74 | 12,11 | 12,56 | 6.159.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
