Gap Inc (GPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	2.921.689	-0,20%	19,93	19,715	20,26	20,00
08/02/2024	3.591.706	0,86%	19,93	19,855	20,46	20,04
07/02/2024	1.439.054	0,46%	19,785	19,46	19,93	19,87
06/02/2024	1.874.363	-0,95%	19,85	19,60	20,06	19,78
05/02/2024	2.860.404	0,81%	19,455	19,2812	20,07	19,97
02/02/2024	2.302.518	2,43%	19,10	19,04	19,885	19,81
01/02/2024	2.120.122	3,48%	18,82	18,76	19,46	19,34
31/01/2024	2.391.806	-3,41%	19,18	18,615	19,30	18,69
30/01/2024	1.708.161	-0,31%	19,66	19,195	19,525	19,35
29/01/2024	1.678.418	-1,67%	19,66	19,175	19,69	19,41
26/01/2024	1.905.678	1,18%	19,56	19,3091	19,905	19,74
25/01/2024	2.727.969	2,85%	19,19	19,1163	19,72	19,51
24/01/2024	1.659.980	0,00%	19,23	18,90	19,33	18,97
23/01/2024	2.844.534	0,00%	19,165	18,8016	19,345	18,97
22/01/2024	2.014.513	0,16%	18,50	18,73	19,30	18,97
19/01/2024	3.334.688	2,21%	18,50	18,385	19,12	18,94
18/01/2024	7.822.498	-4,53%	19,65	18,3387	19,7313	18,53
17/01/2024	2.848.711	-2,12%	20,00	19,41	19,80	19,41
16/01/2024	2.411.753	-2,03%	20,00	19,625	20,02	19,83
15/01/2024	2.228.621	-3,44%	21,08	20,23	21,14	20,24
12/01/2024	2.228.621	-3,44%	21,08	20,23	21,14	20,24
11/01/2024	1.844.599	-1,55%	21,175	20,645	21,295	20,96
10/01/2024	2.124.910	-0,09%	21,36	21,16	21,6181	21,29
09/01/2024	2.086.069	-1,62%	21,73	21,30	21,91	21,31
08/01/2024	3.300.387	4,09%	19,97	20,82	21,855	21,64
05/01/2024	3.470.125	3,33%	19,97	19,95	21,09	20,79
04/01/2024	2.304.314	-0,64%	20,31	19,97	20,36	20,12
03/01/2024	4.171.963	-3,06%	20,96	19,98	20,5695	20,25
02/01/2024	3.273.274	0,63%	20,96	19,95	20,89	20,89
29/12/2023	2.130.739	-0,90%	20,96	20,84	21,215	20,91
28/12/2023	1.564.562	-0,85%	21,13	20,95	21,225	21,10
27/12/2023	1.716.842	-0,75%	21,50	21,155	21,54	21,28
26/12/2023	2.828.206	1,28%	21,80	21,36	22,045	21,44
22/12/2023	1.731.324	-0,38%	21,04	21,00	21,4699	21,17
21/12/2023	2.219.570	2,76%	21,045	20,95	21,3499	21,25
20/12/2023	3.256.902	-4,26%	21,41	20,685	21,53	20,68
19/12/2023	3.025.633	3,00%	21,08	21,00	21,765	21,60
18/12/2023	2.546.617	-1,60%	21,44	20,83	21,55	20,97
15/12/2023	3.281.941	0,05%	21,36	20,956	21,74	21,31
14/12/2023	4.963.259	0,33%	21,39	20,9373	21,72	21,30
13/12/2023	5.571.780	-0,33%	21,39	20,58	21,52	21,23
12/12/2023	3.314.405	-2,87%	21,55	21,281	21,89	21,30
11/12/2023	4.484.415	1,15%	21,76	21,65	22,08	21,93
08/12/2023	2.975.234	1,45%	21,25	21,25	21,81	21,68
07/12/2023	3.227.513	2,05%	20,89	20,935	21,52	21,37
06/12/2023	3.005.094	0,77%	20,89	20,83	21,34	20,94
05/12/2023	3.297.154	-0,29%	21,00	20,40	20,93	20,78
04/12/2023	3.800.718	-0,86%	21,00	20,765	21,13	20,84
01/12/2023	3.598.934	4,73%	20,10	19,91	21,055	21,02
30/11/2023	5.844.856	-0,69%	20,25	19,76	20,25	20,0216
29/11/2023	5.317.892	3,12%	19,735	19,62	20,29	20,16
28/11/2023	5.860.228	0,57%	19,29	19,0311	19,645	19,55
27/11/2023	5.103.739	3,14%	18,95	18,735	19,545	19,4516
24/11/2023	1.967.502	0,59%	18,755	18,625	18,91	18,91
23/11/2023	5.356.431	-0,74%	18,755	18,545	19,03	18,76
22/11/2023	5.087.067	-0,53%	18,755	18,545	19,03	18,80
21/11/2023	10.395.544	2,55%	18,14	17,82	18,96	18,90
20/11/2023	17.613.583	3,25%	17,95	17,511	18,68	18,43
17/11/2023	41.148.166	30,80%	16,34	16,07	18,1381	17,88
16/11/2023	4.951.830	-1,99%	13,85	13,43	13,925	13,79
15/11/2023	4.557.360	2,18%	13,92	13,79	14,145	14,07
14/11/2023	3.121.422	4,48%	13,71	13,63	13,93	13,77
13/11/2023	2.323.262	-2,23%	13,43	13,115	13,49	13,18
10/11/2023	3.160.864	0,00%	13,51	13,10	13,545	13,48
09/11/2023	2.910.152	-0,30%	13,41	13,435	13,775	13,48
08/11/2023	3.024.550	-0,66%	13,41	13,30	13,669	13,52
07/11/2023	3.746.638	-1,59%	13,99	13,57	14,15	13,61
06/11/2023	2.463.166	-1,50%	13,69	13,75	14,09	13,83
03/11/2023	3.143.616	3,77%	13,69	13,65	14,05	14,04
02/11/2023	3.680.631	4,64%	13,15	13,11	13,66	13,53
01/11/2023	2.938.396	1,02%	12,73	12,51	12,935	12,93
31/10/2023	2.220.281	1,19%	13,05	12,675	13,08	12,80
30/10/2023	4.036.080	-0,94%	13,05	12,46	13,145	12,65
27/10/2023	3.238.553	-3,41%	13,14	12,59	13,36	12,625
26/10/2023	4.355.852	0,08%	12,87	12,88	13,245	13,07
25/10/2023	6.375.335	5,24%	12,87	12,84	13,325	13,06
24/10/2023	3.720.406	4,81%	11,96	12,00	12,51	12,41
23/10/2023	2.202.973	0,00%	11,76	11,525	12,02	11,84
20/10/2023	2.317.225	-1,17%	11,93	11,68	12,07	11,84
19/10/2023	2.579.970	-1,48%	12,29	11,90	12,27	11,98
18/10/2023	3.619.182	-2,41%	12,29	12,10	12,39	12,16
17/10/2023	4.598.404	3,40%	11,99	12,00	12,70	12,46
16/10/2023	3.372.367	5,80%	11,31	11,49	12,09	12,05
13/10/2023	3.175.181	0,89%	11,31	11,235	11,45	11,39
12/10/2023	2.967.880	-2,08%	11,48	11,20	11,585	11,29
11/10/2023	3.501.069	3,47%	11,055	11,04	11,535	11,32
10/10/2023	3.556.646	5,09%	10,46	10,46	11,14	10,94