Gap Inc (GPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	3.300.888	-0,40%	10,16	9,81	10,07	9,92
19/09/2023	3.715.808	-1,68%	11,02	9,82	10,29	9,96
18/09/2023	4.895.677	-9,55%	10,98	10,11	11,06	10,13
15/09/2023	7.420.869	1,91%	10,98	10,925	11,46	11,20
14/09/2023	1.909.447	0,92%	10,97	10,915	11,09	10,99
13/09/2023	2.921.133	-2,77%	11,04	10,75	11,29	10,89
12/09/2023	1.744.443	2,00%	11,04	10,92	11,29	11,20
11/09/2023	2.435.453	-2,57%	11,51	10,94	11,4395	10,98
08/09/2023	1.858.982	-2,17%	11,51	11,245	11,525	11,27
07/09/2023	4.990.800	1,86%	11,50	11,225	11,61	11,52
06/09/2023	3.063.290	-1,05%	11,50	11,13	11,45	11,31
05/09/2023	2.487.027	-1,97%	11,50	11,33	11,56	11,43
04/09/2023	2.125.073	0,69%	11,62	11,54	11,745	11,66
01/09/2023	2.125.073	0,69%	11,62	11,54	11,745	11,66
31/08/2023	3.555.302	2,20%	11,13	11,30	11,69	11,579
30/08/2023	2.986.486	2,16%	11,13	10,975	11,38	11,34
29/08/2023	4.295.507	6,68%	10,30	10,475	11,155	11,105
28/08/2023	3.721.862	1,86%	10,30	10,09	10,46	10,41
25/08/2023	8.489.326	7,24%	9,65	9,565	10,31	10,22
24/08/2023	6.177.055	-2,69%	9,62	9,47	9,935	9,39
23/08/2023	4.442.607	0,73%	9,49	9,39	9,66	9,6399
22/08/2023	4.311.927	-6,73%	10,04	9,52	10,1001	9,57
21/08/2023	2.733.818	-0,97%	10,43	10,215	10,56	10,26
18/08/2023	3.616.498	2,17%	10,125	10,12	10,47	10,36
17/08/2023	2.675.267	-0,69%	10,49	10,15	10,395	10,14
16/08/2023	2.070.609	-1,24%	10,49	10,2109	10,61	10,39
15/08/2023	2.673.567	0,00%	10,29	10,1382	10,60	10,52
14/08/2023	3.156.631	-1,31%	10,455	10,24	10,58	10,52
11/08/2023	2.350.241	1,04%	10,455	10,35	10,74	10,66
10/08/2023	2.399.200	1,54%	10,51	10,39	10,71	10,56
09/08/2023	2.788.461	-0,86%	10,46	10,37	10,765	10,40
08/08/2023	1.809.450	-0,29%	10,35	10,225	10,52	10,50
07/08/2023	1.568.531	-1,03%	10,82	10,4815	10,8599	10,53
04/08/2023	2.403.799	0,76%	10,57	10,315	10,78	10,64
03/08/2023	2.986.169	1,55%	10,46	10,45	10,85	10,51
02/08/2023	2.319.659	-2,59%	10,39	10,07	10,55	10,345
01/08/2023	3.532.065	3,11%	10,92	10,29	10,54	10,62
31/07/2023	2.372.800	-0,58%	10,37	10,23	10,54	10,29
28/07/2023	2.478.614	2,32%	10,23	10,135	10,425	10,355
27/07/2023	5.857.026	2,02%	9,78	10,025	10,575	10,12
26/07/2023	4.254.385	7,71%	9,78	9,70	10,04	9,92
25/07/2023	2.408.448	-2,23%	9,40	9,20	9,405	9,21
24/07/2023	3.216.405	3,18%	9,20	9,22	9,71	9,42
21/07/2023	2.929.264	-0,33%	9,245	9,0201	9,26	9,13
20/07/2023	2.056.780	-2,24%	9,42	9,155	9,44	9,16
19/07/2023	2.458.911	1,30%	9,27	9,205	9,39	9,37
18/07/2023	2.157.190	0,00%	9,27	9,15	9,54	9,25
17/07/2023	2.653.298	0,11%	9,51	9,015	9,2989	9,25
14/07/2023	2.060.731	-2,43%	9,51	9,07	9,465	9,25
13/07/2023	1.869.942	-0,21%	9,51	9,385	9,615	9,48
12/07/2023	2.308.637	-0,89%	9,82	9,4438	9,839	9,495
11/07/2023	3.697.255	5,62%	8,87	8,90	9,65	9,58
10/07/2023	3.611.794	1,80%	8,87	8,90	9,125	9,07
07/07/2023	2.753.020	-0,67%	8,87	8,865	9,12	8,91
06/07/2023	4.392.921	2,05%	8,87	8,58	9,03	8,97
05/07/2023	2.875.030	-1,18%	8,87	8,63	8,915	8,785
04/07/2023	1.978.654	1,60%	8,87	8,79	9,14	8,92
03/07/2023	1.978.644	1,48%	8,87	8,79	9,14	8,91
30/06/2023	2.727.240	1,36%	8,60	8,6632	8,95	8,94
29/06/2023	3.191.295	3,28%	8,60	8,60	9,26	8,82
28/06/2023	3.390.772	-4,26%	8,89	8,51	8,91	8,54
27/06/2023	2.306.211	1,13%	8,83	8,72	9,05	8,92
26/06/2023	2.955.142	1,50%	9,13	8,77	8,9579	8,82
23/06/2023	2.329.583	-0,80%	9,13	8,61	8,875	8,69
22/06/2023	2.175.301	-4,37%	9,13	8,76	9,13	8,76
21/06/2023	3.377.013	2,35%	8,91	8,8002	9,315	9,16
20/06/2023	4.439.862	-6,58%	9,505	8,885	9,49	8,95
19/06/2023	2.648.706	-1,34%	9,79	9,455	9,735	9,58
16/06/2023	2.648.706	-1,34%	9,79	9,455	9,735	9,58
15/06/2023	2.352.681	1,57%	9,79	9,465	9,735	9,71
14/06/2023	3.154.470	-1,95%	9,79	9,29	9,80	9,56
13/06/2023	3.209.423	0,10%	9,57	9,595	9,84	9,75
12/06/2023	2.926.890	1,35%	9,57	9,28	9,795	9,74
09/06/2023	3.937.790	1,48%	9,42	9,41	9,69	9,61
08/06/2023	3.088.022	1,18%	9,32	9,075	9,47	9,47
07/06/2023	3.940.242	3,20%	9,15	8,96	9,39	9,36
06/06/2023	4.222.390	5,83%	8,67	8,53	9,215	9,07
05/06/2023	4.757.356	-1,49%	8,67	8,345	8,63	8,57
02/06/2023	4.701.141	5,57%	7,90	8,205	8,7199	8,53
01/06/2023	3.953.744	0,75%	7,90	7,79	8,10	8,08
31/05/2023	5.111.632	0,84%	8,505	8,12	8,52	8,02
30/05/2023	5.111.632	0,84%	8,505	8,12	8,52	8,41
29/05/2023	13.602.371	12,40%	8,12	8,04	8,55	8,34
26/05/2023	13.602.371	12,40%	8,12	8,04	8,55	8,34
25/05/2023	6.829.694	-1,31%	7,56	7,22	7,66	7,51
24/05/2023	5.329.055	1,18%	7,905	7,50	8,045	7,69
23/05/2023	3.400.823	-4,40%	7,94	7,585	8,005	7,60
22/05/2023	2.782.315	2,19%	8,02	7,775	8,035	7,95
19/05/2023	3.090.446	-4,07%	8,02	7,695	7,99	7,78
18/05/2023	3.564.578	4,24%	7,83	7,79	8,14	8,11
17/05/2023	3.911.301	4,01%	7,52	7,48	7,8198	7,78
16/05/2023	3.874.335	-5,49%	7,83	7,48	7,825	7,495
15/05/2023	3.467.282	0,38%	8,28	7,8235	8,02	7,93
12/05/2023	3.466.168	-4,01%	8,28	7,84	8,27	7,90
11/05/2023	3.105.770	-1,44%	8,34	8,1624	8,43	8,23
10/05/2023	2.745.778	-1,42%	8,65	8,16	8,69	8,35
09/05/2023	3.496.519	0,24%	8,25	8,145	8,605	8,47
08/05/2023	3.291.862	-2,54%	8,78	8,375	8,87	8,45
05/05/2023	3.844.276	5,19%	8,42	8,43	8,78	8,71
04/05/2023	2.898.952	-4,94%	8,67	8,215	8,71	8,28