(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 27,05 | 28,45 | 27,05 | 28,01 | 3.771.300 | | 2001-02-13 | 00:00:00 | 28,75 | 29,12 | 28,10 | 28,80 | 5.832.300 | | 2001-02-14 | 00:00:00 | 29,30 | 29,30 | 28,42 | 28,90 | 4.191.200 | | 2001-02-15 | 00:00:00 | 29,40 | 29,90 | 28,76 | 29,42 | 3.419.500 | | 2001-02-16 | 00:00:00 | 29,05 | 29,95 | 29,02 | 29,44 | 2.168.300 | | 2001-02-20 | 00:00:00 | 29,44 | 30,10 | 28,93 | 29,30 | 3.123.800 | | 2001-02-21 | 00:00:00 | 29,15 | 29,19 | 27,37 | 27,61 | 3.020.100 | | 2001-02-22 | 00:00:00 | 27,30 | 27,65 | 26,04 | 27,54 | 3.816.300 | | 2001-02-23 | 00:00:00 | 27,50 | 27,90 | 27,05 | 27,65 | 1.702.200 | | 2001-02-26 | 00:00:00 | 27,90 | 29,10 | 27,71 | 28,89 | 1.757.900 | | 2001-02-27 | 00:00:00 | 28,70 | 29,44 | 28,32 | 28,47 | 2.689.800 | | 2001-02-28 | 00:00:00 | 28,45 | 28,65 | 26,93 | 27,24 | 2.853.900 | | 2001-03-01 | 00:00:00 | 26,99 | 26,99 | 25,69 | 26,07 | 3.482.100 | | 2001-03-02 | 00:00:00 | 22,50 | 24,17 | 22,50 | 23,81 | 11.944.600 | | 2001-03-05 | 00:00:00 | 24,28 | 24,53 | 24,10 | 24,45 | 4.012.600 | | 2001-03-06 | 00:00:00 | 25,25 | 25,25 | 24,20 | 25,00 | 2.998.400 | | 2001-03-07 | 00:00:00 | 25,00 | 27,00 | 25,00 | 26,15 | 2.779.900 | | 2001-03-08 | 00:00:00 | 25,65 | 26,85 | 25,42 | 26,00 | 4.393.300 | | 2001-03-09 | 00:00:00 | 25,25 | 25,75 | 25,00 | 25,65 | 3.388.700 | | 2001-03-12 | 00:00:00 | 24,55 | 24,80 | 23,70 | 23,77 | 2.784.400 | | 2001-03-13 | 00:00:00 | 23,57 | 23,72 | 22,60 | 23,56 | 2.532.000 | | 2001-03-14 | 00:00:00 | 22,95 | 23,66 | 22,55 | 23,40 | 2.340.200 | | 2001-03-15 | 00:00:00 | 23,70 | 23,97 | 22,50 | 23,75 | 5.589.700 | | 2001-03-16 | 00:00:00 | 22,95 | 23,50 | 22,80 | 23,27 | 7.392.900 | | 2001-03-19 | 00:00:00 | 23,12 | 24,00 | 23,12 | 24,00 | 2.758.600 | | 2001-03-20 | 00:00:00 | 24,00 | 24,59 | 22,85 | 23,06 | 6.815.400 | | 2001-03-21 | 00:00:00 | 23,26 | 23,58 | 22,63 | 23,01 | 6.717.200 | | 2001-03-22 | 00:00:00 | 23,00 | 23,40 | 22,18 | 23,29 | 4.424.200 | | 2001-03-23 | 00:00:00 | 22,80 | 23,90 | 22,25 | 23,79 | 3.421.700 | | 2001-03-26 | 00:00:00 | 23,70 | 24,33 | 23,70 | 24,16 | 3.558.200 | | 2001-03-27 | 00:00:00 | 24,00 | 24,25 | 23,26 | 24,13 | 3.489.800 | | 2001-03-28 | 00:00:00 | 23,50 | 23,90 | 22,97 | 23,55 | 2.113.700 | | 2001-03-29 | 00:00:00 | 23,30 | 23,97 | 22,75 | 23,69 | 2.516.300 | | 2001-03-30 | 00:00:00 | 23,85 | 23,99 | 22,95 | 23,72 | 1.812.300 | | 2001-04-02 | 00:00:00 | 23,47 | 24,50 | 23,22 | 24,42 | 2.918.600 | | 2001-04-03 | 00:00:00 | 25,10 | 25,32 | 22,96 | 23,26 | 4.904.000 | | 2001-04-04 | 00:00:00 | 23,55 | 24,59 | 23,30 | 23,40 | 4.149.200 | | 2001-04-05 | 00:00:00 | 23,75 | 24,72 | 23,67 | 24,50 | 3.901.600 | | 2001-04-06 | 00:00:00 | 24,70 | 24,99 | 23,85 | 24,70 | 3.195.000 | | 2001-04-09 | 00:00:00 | 24,95 | 24,95 | 23,52 | 23,80 | 3.608.600 | | 2001-04-10 | 00:00:00 | 24,05 | 24,89 | 22,89 | 23,06 | 6.199.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
