(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 | | 2011-04-18 | 00:00:00 | 21,46 | 22,04 | 21,46 | 21,79 | 10.498.000 | | 2011-04-19 | 00:00:00 | 21,82 | 21,92 | 21,61 | 21,72 | 6.277.900 | | 2011-04-20 | 00:00:00 | 21,99 | 22,10 | 21,85 | 21,89 | 10.593.400 | | 2011-04-21 | 00:00:00 | 21,99 | 22,13 | 21,87 | 21,99 | 5.420.800 | | 2011-04-25 | 00:00:00 | 21,97 | 22,31 | 21,93 | 22,28 | 4.750.600 | | 2011-04-26 | 00:00:00 | 22,29 | 22,91 | 22,23 | 22,79 | 11.717.700 | | 2011-04-27 | 00:00:00 | 22,78 | 23,17 | 22,63 | 23,04 | 8.430.000 | | 2011-04-28 | 00:00:00 | 22,94 | 23,27 | 22,88 | 23,26 | 5.794.200 | | 2011-04-29 | 00:00:00 | 23,23 | 23,35 | 23,05 | 23,24 | 7.600.000 | | 2011-05-02 | 00:00:00 | 23,23 | 23,28 | 22,91 | 22,96 | 5.383.800 | | 2011-05-03 | 00:00:00 | 22,97 | 23,18 | 22,80 | 22,93 | 5.044.800 | | 2011-05-04 | 00:00:00 | 23,07 | 23,73 | 22,94 | 23,13 | 13.819.000 | | 2011-05-05 | 00:00:00 | 22,91 | 23,45 | 22,87 | 22,93 | 10.791.200 | | 2011-05-06 | 00:00:00 | 22,83 | 22,98 | 22,51 | 22,60 | 8.301.400 | | 2011-05-09 | 00:00:00 | 22,46 | 22,65 | 22,35 | 22,57 | 4.396.800 | | 2011-05-10 | 00:00:00 | 22,72 | 23,11 | 22,62 | 22,98 | 7.319.500 | | 2011-05-11 | 00:00:00 | 22,94 | 23,00 | 22,48 | 22,87 | 7.129.500 | | 2011-05-12 | 00:00:00 | 22,84 | 23,16 | 22,73 | 23,10 | 4.400.000 | | 2011-05-13 | 00:00:00 | 23,14 | 23,27 | 22,97 | 23,05 | 5.453.700 | | 2011-05-16 | 00:00:00 | 22,96 | 23,14 | 22,80 | 22,95 | 4.286.800 | | 2011-05-17 | 00:00:00 | 22,88 | 23,16 | 22,73 | 22,99 | 6.029.500 | | 2011-05-18 | 00:00:00 | 22,99 | 23,37 | 22,94 | 23,08 | 6.330.400 | | 2011-05-19 | 00:00:00 | 23,13 | 23,37 | 22,90 | 23,29 | 11.218.200 | | 2011-05-20 | 00:00:00 | 19,19 | 19,82 | 19,09 | 19,22 | 38.813.100 | | 2011-05-23 | 00:00:00 | 19,01 | 19,72 | 19,00 | 19,28 | 14.618.600 | | 2011-05-24 | 00:00:00 | 19,17 | 19,31 | 18,60 | 18,73 | 20.603.400 | | 2011-05-25 | 00:00:00 | 18,65 | 19,06 | 18,61 | 18,77 | 10.530.400 | | 2011-05-26 | 00:00:00 | 18,68 | 19,12 | 18,66 | 19,03 | 8.046.900 | | 2011-05-27 | 00:00:00 | 19,06 | 19,24 | 19,02 | 19,20 | 5.276.800 | | 2011-05-31 | 00:00:00 | 19,17 | 19,44 | 18,97 | 19,40 | 8.976.300 | | 2011-06-01 | 00:00:00 | 19,30 | 19,33 | 18,88 | 18,90 | 12.530.500 | | 2011-06-02 | 00:00:00 | 18,54 | 18,77 | 17,97 | 18,12 | 26.602.000 | | 2011-06-03 | 00:00:00 | 17,97 | 18,23 | 17,84 | 17,92 | 12.019.300 | | 2011-06-06 | 00:00:00 | 17,93 | 18,15 | 17,82 | 17,83 | 13.478.500 | | 2011-06-07 | 00:00:00 | 17,98 | 18,23 | 17,85 | 17,91 | 8.646.600 | | 2011-06-08 | 00:00:00 | 17,47 | 17,70 | 17,41 | 17,49 | 14.364.900 | | 2011-06-09 | 00:00:00 | 17,64 | 17,95 | 17,53 | 17,81 | 10.274.000 | | 2011-06-10 | 00:00:00 | 17,76 | 17,93 | 17,56 | 17,72 | 9.276.600 | | 2011-06-13 | 00:00:00 | 17,79 | 17,85 | 17,45 | 17,50 | 7.297.800 | | 2011-06-14 | 00:00:00 | 17,74 | 18,01 | 17,67 | 17,87 | 7.106.000 | | 2011-06-15 | 00:00:00 | 17,74 | 17,89 | 17,54 | 17,72 | 5.936.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
