(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 | | 2001-04-10 | 00:00:00 | 24,05 | 24,89 | 22,89 | 23,06 | 6.199.300 | | 2001-04-11 | 00:00:00 | 24,00 | 24,30 | 22,80 | 23,78 | 6.930.200 | | 2001-04-12 | 00:00:00 | 22,98 | 23,75 | 22,02 | 23,49 | 6.385.100 | | 2001-04-16 | 00:00:00 | 23,20 | 23,55 | 22,52 | 23,03 | 3.297.300 | | 2001-04-17 | 00:00:00 | 22,90 | 23,50 | 22,70 | 23,50 | 2.950.300 | | 2001-04-18 | 00:00:00 | 24,00 | 26,21 | 23,91 | 25,31 | 6.790.200 | | 2001-04-19 | 00:00:00 | 25,75 | 26,27 | 25,40 | 25,98 | 4.802.400 | | 2001-04-20 | 00:00:00 | 25,80 | 25,80 | 25,21 | 25,78 | 2.793.900 | | 2001-04-23 | 00:00:00 | 26,50 | 26,87 | 25,50 | 25,65 | 3.750.700 | | 2001-04-24 | 00:00:00 | 25,45 | 25,75 | 24,80 | 25,55 | 4.169.000 | | 2001-04-25 | 00:00:00 | 25,42 | 25,80 | 25,07 | 25,25 | 3.797.300 | | 2001-04-26 | 00:00:00 | 26,25 | 26,88 | 25,92 | 26,53 | 4.688.100 | | 2001-04-27 | 00:00:00 | 27,00 | 28,85 | 26,93 | 28,21 | 6.158.400 | | 2001-04-30 | 00:00:00 | 28,20 | 28,38 | 27,35 | 27,71 | 3.217.900 | | 2001-05-01 | 00:00:00 | 27,72 | 28,68 | 27,35 | 28,62 | 2.098.400 | | 2001-05-02 | 00:00:00 | 28,62 | 28,78 | 27,89 | 28,64 | 3.383.700 | | 2001-05-03 | 00:00:00 | 27,95 | 28,43 | 27,80 | 28,23 | 1.758.900 | | 2001-05-04 | 00:00:00 | 27,60 | 28,24 | 27,20 | 28,10 | 2.440.600 | | 2001-05-07 | 00:00:00 | 28,10 | 28,96 | 27,87 | 28,65 | 2.154.100 | | 2001-05-08 | 00:00:00 | 28,70 | 28,73 | 27,50 | 28,59 | 2.456.000 | | 2001-05-09 | 00:00:00 | 28,50 | 29,20 | 28,13 | 28,80 | 3.981.400 | | 2001-05-10 | 00:00:00 | 32,00 | 32,70 | 31,57 | 32,41 | 14.065.900 | | 2001-05-11 | 00:00:00 | 32,03 | 33,20 | 32,02 | 33,20 | 6.472.300 | | 2001-05-14 | 00:00:00 | 32,80 | 33,17 | 32,76 | 32,91 | 5.886.100 | | 2001-05-15 | 00:00:00 | 32,95 | 33,28 | 32,42 | 33,28 | 5.358.500 | | 2001-05-16 | 00:00:00 | 32,65 | 34,15 | 32,56 | 34,15 | 4.142.000 | | 2001-05-17 | 00:00:00 | 34,10 | 34,98 | 33,75 | 34,90 | 7.480.500 | | 2001-05-18 | 00:00:00 | 33,10 | 34,00 | 32,99 | 33,95 | 8.650.800 | | 2001-05-21 | 00:00:00 | 33,93 | 33,95 | 33,29 | 33,95 | 4.390.900 | | 2001-05-22 | 00:00:00 | 33,95 | 34,20 | 33,60 | 33,66 | 5.193.600 | | 2001-05-23 | 00:00:00 | 33,50 | 33,50 | 32,05 | 32,43 | 3.035.300 | | 2001-05-24 | 00:00:00 | 33,20 | 33,20 | 32,06 | 32,30 | 4.809.800 | | 2001-05-25 | 00:00:00 | 32,30 | 32,52 | 31,95 | 32,15 | 3.105.300 | | 2001-05-29 | 00:00:00 | 32,00 | 32,50 | 31,76 | 32,40 | 2.716.400 | | 2001-05-30 | 00:00:00 | 31,80 | 32,30 | 31,02 | 31,05 | 3.446.900 | | 2001-05-31 | 00:00:00 | 30,77 | 31,43 | 30,58 | 31,00 | 2.891.500 | | 2001-06-01 | 00:00:00 | 31,00 | 31,31 | 30,00 | 30,94 | 2.076.500 | | 2001-06-04 | 00:00:00 | 30,69 | 30,78 | 30,06 | 30,62 | 3.312.100 | | 2001-06-05 | 00:00:00 | 30,63 | 31,80 | 30,62 | 31,65 | 3.606.700 | | 2001-06-06 | 00:00:00 | 31,45 | 32,07 | 31,12 | 31,39 | 1.916.700 | | 2001-06-07 | 00:00:00 | 31,51 | 32,00 | 29,81 | 32,00 | 10.145.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
