(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-03-30 | 00:00:00 | 26,90 | 27,00 | 26,14 | 26,14 | 9.612.900 | 2012-04-02 | 00:00:00 | 26,37 | 26,75 | 26,26 | 26,44 | 11.255.100 | 2012-04-03 | 00:00:00 | 25,88 | 26,45 | 25,73 | 26,05 | 11.617.300 | 2012-04-04 | 00:00:00 | 26,26 | 26,71 | 25,98 | 26,65 | 17.428.000 | 2012-04-05 | 00:00:00 | 26,52 | 26,85 | 26,22 | 26,45 | 13.859.700 | 2012-04-09 | 00:00:00 | 26,19 | 26,28 | 25,91 | 26,12 | 6.578.800 | 2012-04-10 | 00:00:00 | 26,03 | 26,03 | 25,19 | 25,23 | 10.503.800 | 2012-04-11 | 00:00:00 | 25,44 | 25,64 | 25,33 | 25,48 | 5.647.600 | 2012-04-12 | 00:00:00 | 25,62 | 26,03 | 25,54 | 25,96 | 3.674.700 | 2012-04-13 | 00:00:00 | 25,94 | 26,61 | 25,94 | 26,56 | 9.135.700 | 2012-04-16 | 00:00:00 | 26,71 | 26,96 | 26,23 | 26,43 | 7.006.200 | 2012-04-17 | 00:00:00 | 26,46 | 27,07 | 26,40 | 27,02 | 5.496.400 | 2012-04-18 | 00:00:00 | 26,94 | 27,66 | 26,83 | 27,62 | 8.261.300 | 2012-04-19 | 00:00:00 | 27,55 | 27,82 | 27,30 | 27,50 | 7.082.100 | 2012-04-20 | 00:00:00 | 27,73 | 27,95 | 27,69 | 27,85 | 6.898.400 | 2012-04-23 | 00:00:00 | 27,52 | 27,77 | 27,37 | 27,69 | 9.173.800 | 2012-04-24 | 00:00:00 | 27,70 | 27,75 | 27,06 | 27,19 | 8.410.800 | 2012-04-25 | 00:00:00 | 27,53 | 27,99 | 27,38 | 27,89 | 6.627.900 | 2012-04-26 | 00:00:00 | 27,82 | 28,43 | 27,69 | 28,40 | 5.804.400 | 2012-04-27 | 00:00:00 | 28,50 | 28,77 | 28,22 | 28,53 | 8.644.800 | 2012-04-30 | 00:00:00 | 28,65 | 29,01 | 28,30 | 28,50 | 5.966.900 | 2012-05-01 | 00:00:00 | 28,61 | 29,23 | 28,45 | 28,53 | 8.982.800 | 2012-05-02 | 00:00:00 | 28,32 | 29,19 | 27,81 | 29,14 | 9.364.200 | 2012-05-03 | 00:00:00 | 28,55 | 29,02 | 28,42 | 28,67 | 8.640.300 | 2012-05-04 | 00:00:00 | 28,49 | 28,92 | 28,14 | 28,20 | 4.750.800 | 2012-05-07 | 00:00:00 | 28,00 | 28,69 | 28,00 | 28,57 | 6.533.000 | 2012-05-08 | 00:00:00 | 28,36 | 28,40 | 27,44 | 28,05 | 10.612.400 | 2012-05-09 | 00:00:00 | 27,76 | 28,10 | 27,37 | 27,91 | 5.264.100 | 2012-05-10 | 00:00:00 | 28,17 | 28,40 | 27,82 | 28,12 | 4.604.500 | 2012-05-11 | 00:00:00 | 27,98 | 28,46 | 27,73 | 28,00 | 4.888.600 | 2012-05-14 | 00:00:00 | 27,72 | 27,75 | 27,34 | 27,37 | 6.868.500 | 2012-05-15 | 00:00:00 | 27,53 | 27,88 | 27,34 | 27,43 | 6.069.000 | 2012-05-16 | 00:00:00 | 27,52 | 27,73 | 27,01 | 27,10 | 7.734.200 | 2012-05-17 | 00:00:00 | 27,17 | 27,24 | 26,19 | 26,31 | 9.794.600 | 2012-05-18 | 00:00:00 | 26,56 | 26,72 | 25,31 | 25,71 | 15.400.900 | 2012-05-21 | 00:00:00 | 25,83 | 26,68 | 25,63 | 26,51 | 7.223.400 | 2012-05-22 | 00:00:00 | 26,80 | 27,03 | 26,38 | 26,49 | 9.538.600 | 2012-05-23 | 00:00:00 | 26,33 | 26,86 | 26,19 | 26,76 | 5.525.300 | 2012-05-24 | 00:00:00 | 26,78 | 27,26 | 26,78 | 26,99 | 7.946.100 | 2012-05-25 | 00:00:00 | 27,00 | 27,38 | 26,99 | 27,16 | 4.673.000 | 2012-05-29 | 00:00:00 | 27,43 | 27,73 | 27,23 | 27,70 | 4.974.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|