(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 22,33 | 22,39 | 22,12 | 22,37 | 7.308.300 | | 2010-03-11 | 00:00:00 | 22,19 | 22,71 | 22,09 | 22,68 | 9.095.600 | | 2010-03-12 | 00:00:00 | 22,75 | 22,87 | 22,67 | 22,80 | 5.175.100 | | 2010-03-15 | 00:00:00 | 22,44 | 23,07 | 22,44 | 23,07 | 6.822.100 | | 2010-03-16 | 00:00:00 | 23,04 | 23,30 | 23,01 | 23,30 | 7.209.600 | | 2010-03-17 | 00:00:00 | 23,21 | 23,26 | 23,03 | 23,15 | 6.918.000 | | 2010-03-18 | 00:00:00 | 23,03 | 23,34 | 22,95 | 23,31 | 5.961.000 | | 2010-03-19 | 00:00:00 | 23,35 | 23,42 | 23,07 | 23,22 | 7.238.000 | | 2010-03-22 | 00:00:00 | 23,04 | 23,51 | 22,98 | 23,40 | 4.420.200 | | 2010-03-23 | 00:00:00 | 23,36 | 23,45 | 23,12 | 23,21 | 8.374.000 | | 2010-03-24 | 00:00:00 | 23,08 | 23,21 | 22,95 | 23,06 | 5.751.000 | | 2010-03-25 | 00:00:00 | 23,15 | 23,63 | 23,07 | 23,40 | 5.340.600 | | 2010-03-26 | 00:00:00 | 23,43 | 23,55 | 23,17 | 23,42 | 6.185.600 | | 2010-03-29 | 00:00:00 | 23,43 | 23,58 | 23,04 | 23,23 | 4.371.800 | | 2010-03-30 | 00:00:00 | 23,28 | 23,49 | 23,16 | 23,25 | 5.657.900 | | 2010-03-31 | 00:00:00 | 23,15 | 23,29 | 23,05 | 23,11 | 6.889.700 | | 2010-04-01 | 00:00:00 | 23,33 | 23,66 | 23,30 | 23,63 | 6.055.300 | | 2010-04-05 | 00:00:00 | 23,62 | 23,79 | 23,41 | 23,78 | 4.540.500 | | 2010-04-06 | 00:00:00 | 23,76 | 23,85 | 23,46 | 23,84 | 6.092.500 | | 2010-04-07 | 00:00:00 | 23,73 | 23,96 | 23,62 | 23,86 | 7.836.600 | | 2010-04-08 | 00:00:00 | 25,00 | 25,02 | 24,33 | 24,59 | 16.715.300 | | 2010-04-09 | 00:00:00 | 24,62 | 24,86 | 24,50 | 24,85 | 6.917.900 | | 2010-04-12 | 00:00:00 | 25,06 | 25,19 | 24,82 | 24,93 | 8.657.600 | | 2010-04-13 | 00:00:00 | 24,92 | 25,27 | 24,88 | 25,02 | 6.894.500 | | 2010-04-14 | 00:00:00 | 25,03 | 25,24 | 24,82 | 25,24 | 6.963.000 | | 2010-04-15 | 00:00:00 | 25,25 | 25,40 | 25,09 | 25,34 | 4.974.300 | | 2010-04-16 | 00:00:00 | 25,25 | 25,31 | 24,82 | 25,00 | 6.072.100 | | 2010-04-19 | 00:00:00 | 24,78 | 25,13 | 24,59 | 25,04 | 6.484.400 | | 2010-04-20 | 00:00:00 | 25,21 | 25,44 | 24,99 | 25,02 | 4.960.300 | | 2010-04-21 | 00:00:00 | 24,97 | 25,72 | 24,97 | 25,62 | 6.584.400 | | 2010-04-22 | 00:00:00 | 25,49 | 26,18 | 25,28 | 26,07 | 8.675.300 | | 2010-04-23 | 00:00:00 | 26,14 | 26,29 | 25,82 | 26,06 | 4.819.500 | | 2010-04-26 | 00:00:00 | 26,17 | 26,34 | 26,00 | 26,21 | 5.762.800 | | 2010-04-27 | 00:00:00 | 26,17 | 26,17 | 25,14 | 25,14 | 9.781.200 | | 2010-04-28 | 00:00:00 | 25,15 | 25,69 | 25,05 | 25,21 | 7.899.900 | | 2010-04-29 | 00:00:00 | 25,34 | 25,83 | 25,26 | 25,63 | 5.768.600 | | 2010-04-30 | 00:00:00 | 25,57 | 25,75 | 24,65 | 24,73 | 9.891.200 | | 2010-05-03 | 00:00:00 | 24,86 | 26,04 | 24,73 | 25,70 | 8.730.500 | | 2010-05-04 | 00:00:00 | 25,47 | 25,70 | 24,69 | 24,71 | 12.620.500 | | 2010-05-05 | 00:00:00 | 24,53 | 25,15 | 24,29 | 24,68 | 14.043.700 | | 2010-05-06 | 00:00:00 | 23,89 | 24,00 | 21,67 | 22,91 | 20.075.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
