Gap Inc (GPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	2.301.147	0,00%	23,74	23,635	24,12	23,89
28/06/2024	2.301.147	-0,58%	23,74	23,635	24,12	23,89
27/06/2024	1.289.220	-1,72%	23,78	23,49	24,13	24,03
26/06/2024	1.363.198	-0,69%	24,52	24,25	24,86	24,45
25/06/2024	1.282.797	-0,73%	25,66	24,56	25,76	24,62
24/06/2024	1.974.223	0,41%	24,81	24,50	25,155	24,80
21/06/2024	4.355.376	-1,98%	25,22	24,31	25,31	24,70
20/06/2024	1.427.238	-2,44%	25,72	24,98	25,97	25,20
19/06/2024	1.084.408	0,00%	25,88	25,58	26,04	25,83
18/06/2024	1.084.408	3,36%	25,88	25,58	26,04	25,83
17/06/2024	3.584.450	4,04%	25,16	24,97	26,35	26,00
14/06/2024	4.105.824	-3,33%	26,46	24,44	25,73	24,99
13/06/2024	4.071.255	-2,27%	26,46	25,43	26,63	25,85
12/06/2024	5.812.205	-1,38%	27,10	26,28	27,24	26,45
11/06/2024	3.631.829	2,84%	25,57	25,35	26,83	26,82
10/06/2024	3.331.854	2,40%	25,70	25,10	26,195	26,08
07/06/2024	2.059.624	-1,13%	25,70	25,475	26,085	25,47
06/06/2024	3.562.082	-3,16%	26,85	25,755	26,96	25,76
05/06/2024	8.085.855	-1,01%	26,95	26,225	27,01	26,5897
04/06/2024	6.367.912	-7,48%	29,17	26,78	28,91	26,86
03/06/2024	11.406.629	0,24%	29,17	28,85	30,75	29,03
31/05/2024	31.398.449	28,33%	21,78	24,9201	29,08	28,90
30/05/2024	9.575.248	4,02%	21,78	21,70	22,715	22,52
29/05/2024	5.837.781	6,39%	20,50	20,46	21,79	21,65
28/05/2024	4.533.038	-3,00%	21,05	20,26	21,14	20,35
27/05/2024	1.454.914	0,00%	21,07	20,96	21,44	20,98
24/05/2024	1.454.914	2,09%	21,07	20,96	21,44	20,98
23/05/2024	3.102.401	1,51%	20,66	20,61	21,30	20,86
22/05/2024	3.331.330	-4,37%	21,38	20,47	21,49	20,55
21/05/2024	2.689.432	1,27%	21,58	21,18	21,6252	21,49
20/05/2024	1.914.621	-1,76%	21,595	21,21	21,625	21,22
17/05/2024	1.641.398	-0,74%	21,81	21,56	21,95	21,60
16/05/2024	2.082.889	-0,64%	21,81	21,47	21,99	21,80
15/05/2024	2.236.037	2,00%	22,48	21,59	22,15	21,95
14/05/2024	3.510.031	-3,32%	22,48	21,51	22,7337	21,52
13/05/2024	2.776.069	-2,20%	22,41	22,03	23,715	22,26
10/05/2024	2.831.694	-1,43%	22,41	22,745	23,715	22,76
09/05/2024	2.383.432	3,03%	22,41	22,305	23,10	23,09
08/05/2024	2.059.567	1,36%	23,09	21,99	22,445	22,41
07/05/2024	3.419.211	-0,45%	23,09	22,055	23,1399	22,11
06/05/2024	2.988.408	2,87%	21,75	21,61	22,305	22,21
03/05/2024	2.546.992	3,85%	20,96	20,9148	21,66	21,59
02/05/2024	2.995.633	4,84%	20,11	19,96	20,85	20,79
01/05/2024	4.112.939	-3,36%	20,35	19,82	20,515	19,83
30/04/2024	3.534.533	-3,44%	20,19	20,44	21,41	20,519
29/04/2024	4.463.430	-0,47%	20,19	20,93	21,52	21,25
26/04/2024	3.729.364	5,59%	20,19	20,06	21,36	21,35
25/04/2024	2.574.600	0,55%	20,98	19,65	20,3395	20,22
24/04/2024	3.452.334	-3,83%	20,98	20,0301	21,13	20,11
23/04/2024	2.607.325	1,07%	20,875	20,675	21,23	20,9729
22/04/2024	2.301.976	-0,05%	21,08	20,47	21,23	20,75
19/04/2024	2.107.933	-1,28%	20,91	20,56	21,05	20,76
18/04/2024	2.813.982	-0,80%	21,29	20,905	21,695	21,03
17/04/2024	2.991.484	1,05%	21,55	20,70	21,43	21,20
16/04/2024	6.581.557	-4,11%	21,55	20,335	21,62	20,98
15/04/2024	3.465.104	-2,76%	22,77	21,761	22,87	21,88
12/04/2024	3.116.256	-3,81%	22,77	22,37	23,385	22,50
11/04/2024	3.871.707	1,12%	22,77	22,69	23,73	23,39
10/04/2024	4.243.918	-0,04%	22,79	22,655	23,32	23,13
09/04/2024	2.954.999	-0,81%	23,56	23,07	23,77	23,14
08/04/2024	2.898.929	-3,18%	24,30	23,47	24,47	23,48
05/04/2024	2.748.807	-1,78%	26,13	24,155	24,93	24,25
04/04/2024	3.579.583	-4,60%	26,13	24,66	26,18	24,69
03/04/2024	4.704.749	-2,74%	26,68	25,86	26,59	25,88
02/04/2024	3.741.273	-2,35%	26,68	26,0398	26,755	26,61
01/04/2024	2.947.270	-1,09%	27,36	27,23	27,86	27,25
28/03/2024	2.503.735	0,95%	27,36	27,215	27,77	27,55
27/03/2024	3.643.653	-1,55%	28,18	27,12	27,81	27,29
26/03/2024	4.201.915	-0,68%	28,18	27,63	28,335	27,72
25/03/2024	4.820.566	-0,61%	28,36	27,58	28,37	27,91
22/03/2024	4.368.653	-1,40%	28,36	27,76	28,55	28,08
21/03/2024	6.645.583	5,52%	27,16	27,00	28,59	28,48
20/03/2024	5.153.822	6,26%	25,285	25,24	27,01	26,99
19/03/2024	4.360.048	2,88%	24,36	24,10	25,43	25,40
18/03/2024	5.645.138	4,66%	23,73	23,60	24,80	24,69
15/03/2024	5.063.967	2,57%	22,88	22,90	23,88	23,59
14/03/2024	3.979.317	0,35%	22,88	22,27	23,01	23,00
13/03/2024	4.668.645	0,93%	22,88	22,62	23,30	22,92
12/03/2024	7.383.881	4,95%	20,24	21,62	23,1094	22,71
11/03/2024	7.557.026	3,44%	20,24	20,47	21,949	21,64
08/03/2024	15.821.104	8,23%	20,24	19,4811	21,002	20,92
07/03/2024	7.929.554	1,26%	20,24	19,02	19,8499	19,30
06/03/2024	4.452.484	-4,70%	20,24	19,00	20,3331	19,06
05/03/2024	4.688.094	4,06%	19,035	18,95	20,165	20,00
04/03/2024	3.455.300	0,84%	19,17	19,06	19,49	19,22
01/03/2024	2.442.938	0,63%	19,44	18,78	19,409	19,06
29/02/2024	2.239.219	-1,56%	19,44	18,724	19,45	18,94
28/02/2024	1.555.057	-2,34%	19,51	19,11	19,445	19,24
27/02/2024	2.305.017	1,76%	19,51	19,315	19,775	19,70
26/02/2024	2.629.412	-0,46%	19,80	19,16	20,15	19,36
23/02/2024	1.887.326	1,89%	19,80	18,84	19,585	19,45
22/02/2024	1.870.203	-0,26%	19,80	19,07	19,54	19,09
21/02/2024	2.082.358	0,53%	19,80	18,78	19,19	19,14
20/02/2024	3.085.368	-3,64%	19,80	18,98	19,48	19,04
19/02/2024	1.053.686	0,00%	19,80	19,545	20,20	19,76
16/02/2024	1.053.686	-1,79%	19,80	19,545	20,20	19,76
15/02/2024	1.538.721	-0,40%	20,29	19,88	20,425	20,04
14/02/2024	1.708.519	1,77%	20,04	19,685	20,26	20,12
13/02/2024	2.490.222	-3,84%	20,28	19,36	20,01	19,77
12/02/2024	3.779.851	2,49%	20,28	20,13	21,27	20,56