Gap Inc (GPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.256.022	-0,97%	11,26	11,16	11,395	11,29
29/12/2022	3.119.360	1,02%	11,37	11,36	11,53	11,405
28/12/2022	2.767.302	-1,83%	11,48	11,185	11,575	11,28
27/12/2022	2.874.776	-4,69%	12,12	11,48	12,12	11,495
23/12/2022	513.182	0,10%	11,67	11,57	11,84	11,7821
22/12/2022	2.384.138	-1,42%	11,75	11,54	11,80	11,77
21/12/2022	3.080.725	-1,89%	12,42	11,90	12,55	11,94
20/12/2022	3.545.360	-2,88%	12,475	12,115	12,51	12,15
19/12/2022	2.165.426	-3,40%	12,98	12,405	13,03	12,51
16/12/2022	2.144.464	-1,30%	12,98	12,83	13,19	12,93
15/12/2022	3.250.762	-5,70%	13,55	13,02	13,58	13,0989
14/12/2022	2.042.135	-0,18%	13,855	13,585	14,095	13,885
13/12/2022	2.345.907	-0,39%	14,53	13,775	14,64	13,915
12/12/2022	4.139.219	0,54%	14,22	13,755	14,32	13,975
09/12/2022	2.671.499	-4,87%	14,36	13,835	14,44	13,87
08/12/2022	2.076.867	1,15%	14,51	14,335	14,82	14,575
07/12/2022	1.994.430	-1,23%	14,52	14,375	14,808	14,41
06/12/2022	12.702.261	-3,70%	15,17	14,325	15,20	14,59
05/12/2022	17.682.784	2,02%	14,70	14,525	15,175	15,15
02/12/2022	9.921.281	3,05%	14,365	14,1689	14,905	14,85
01/12/2022	9.490.297	-0,89%	14,365	14,075	14,65	14,41
30/11/2022	12.249.279	-0,41%	14,56	14,08	14,615	14,54
29/11/2022	8.547.281	1,87%	13,62	14,33	14,745	14,6188
28/11/2022	14.946.255	-3,47%	13,62	14,2825	14,825	14,325
25/11/2022	7.184.776	0,87%	13,62	14,73	15,0372	14,8685
24/11/2022	13.973.026	0,48%	13,62	14,49	14,845	14,74
23/11/2022	13.973.026	0,48%	13,62	14,49	14,845	14,74
22/11/2022	22.466.695	2,95%	13,62	14,355	15,105	14,67
21/11/2022	25.865.585	4,24%	13,62	13,48	14,28	14,25
18/11/2022	44.162.016	7,55%	13,62	12,85	14,05	13,67
17/11/2022	21.627.931	7,06%	11,905	11,83	12,735	12,89
16/11/2022	15.763.190	-6,27%	10,55	11,55	12,24	12,035
15/11/2022	19.444.559	4,34%	10,55	12,58	13,055	12,865
14/11/2022	5.251.730	0,61%	10,55	11,785	12,47	12,355
11/11/2022	4.791.591	6,55%	10,55	11,53	12,50	12,285
10/11/2022	6.075.859	8,52%	10,55	11,15	11,81	11,525
09/11/2022	3.249.046	-7,37%	10,55	10,57	11,342	10,615
08/11/2022	2.572.018	2,73%	10,55	11,09	11,60	11,465
07/11/2022	2.574.998	1,69%	10,55	10,75	11,17	11,165
04/11/2022	2.512.027	1,90%	10,55	10,755	11,29	11,005
03/11/2022	3.389.764	-0,14%	10,55	10,47	10,915	10,805
02/11/2022	3.042.703	-5,49%	10,55	10,81	11,415	10,84
01/11/2022	3.125.874	2,57%	10,55	11,315	11,6425	11,56
31/10/2022	3.389.198	0,13%	10,55	11,175	11,465	11,265
28/10/2022	2.976.596	2,27%	10,55	10,755	11,275	11,26
27/10/2022	4.601.247	1,66%	10,55	10,81	11,25	11,01
26/10/2022	3.991.252	1,17%	10,55	10,58	11,05	10,835
25/10/2022	3.516.755	1,28%	10,55	10,445	10,85	10,695
24/10/2022	2.196.767	2,73%	9,76	10,085	10,58	10,55
21/10/2022	2.571.003	5,50%	9,76	9,65	10,29	10,255
20/10/2022	2.535.938	-2,07%	9,86	9,675	10,2513	9,715
19/10/2022	3.379.828	-2,46%	10,11	9,6115	10,2396	9,92
18/10/2022	4.797.884	1,45%	10,11	9,96	10,4874	10,165
17/10/2022	2.770.729	1,47%	10,11	9,835	10,24	10,025
14/10/2022	2.635.429	0,41%	9,95	9,725	10,17	9,88
13/10/2022	2.924.129	3,41%	9,62	9,16	9,98	9,855
12/10/2022	2.912.912	-2,70%	9,62	9,365	9,89	9,535
11/10/2022	2.756.334	1,61%	9,62	9,39	10,098	9,795
10/10/2022	2.849.780	-0,82%	9,76	9,335	9,90	9,64
07/10/2022	3.242.931	-0,51%	9,6885	9,595	9,8995	9,75
06/10/2022	3.034.136	0,72%	9,56	9,54	9,88	9,79
05/10/2022	4.077.997	3,46%	9,13	8,92	9,78	9,56
04/10/2022	3.433.056	9,10%	8,65	8,64	9,26	9,23
03/10/2022	3.469.937	4,75%	8,36	8,215	8,705	8,60
30/09/2022	2.454.637	-2,32%	8,49	7,85	8,475	8,195
29/09/2022	2.324.628	-4,12%	8,49	8,255	8,59	8,38
28/09/2022	2.066.598	3,44%	8,49	8,44	8,79	8,73
27/09/2022	2.327.082	0,60%	8,55	8,30	8,65	8,44
26/09/2022	2.533.044	-0,95%	8,45	8,375	8,6799	8,39
23/09/2022	3.082.110	-4,63%	8,705	8,23	8,87	8,45
22/09/2022	2.096.190	-2,91%	9,27	8,85	9,21	8,855
21/09/2022	2.026.189	-0,87%	9,27	9,12	9,551	9,13
20/09/2022	4.038.044	-3,26%	9,50	9,075	9,515	9,21
19/09/2022	2.344.057	1,43%	9,06	9,06	9,55	9,25
16/09/2022	2.713.218	2,44%	8,83	8,80	9,255	9,22
15/09/2022	4.146.985	-3,75%	9,38	8,92	9,51	8,9901
14/09/2022	2.187.905	0,05%	9,38	9,155	9,44	9,345
13/09/2022	2.636.078	-4,72%	9,27	9,32	9,855	9,49
12/09/2022	3.496.528	0,25%	9,27	9,87	10,32	9,955
09/09/2022	3.450.092	2,80%	9,27	9,71	10,085	9,91
08/09/2022	2.930.219	0,31%	9,27	8,92	9,66	9,64
07/09/2022	2.745.990	4,60%	9,09	9,07	9,73	9,55
06/09/2022	2.573.150	-1,40%	9,43	9,11	9,515	9,14
05/09/2022	2.549.953	0,55%	9,43	9,11	9,425	9,2905
02/09/2022	2.549.953	0,55%	9,43	9,11	9,425	9,2905
01/09/2022	3.999.725	1,32%	8,99	8,79	9,275	9,2609
31/08/2022	3.117.790	-5,48%	9,62	9,10	9,62	9,14
30/08/2022	4.135.865	2,00%	9,77	9,56	10,0394	9,67
29/08/2022	3.709.397	-3,56%	10,49	9,415	9,79	9,47
26/08/2022	6.552.248	-0,70%	10,49	9,82	10,4999	9,94
25/08/2022	5.272.943	2,12%	9,62	9,58	10,385	10,12
24/08/2022	2.803.499	-1,98%	10,01	9,715	10,01	9,90
23/08/2022	3.139.878	0,50%	10,18	10,05	10,5299	10,10
22/08/2022	4.520.731	-0,50%	9,79	9,6601	10,06	10,05
19/08/2022	3.565.529	-7,08%	10,79	10,01	10,85	10,10
18/08/2022	3.423.929	-1,81%	11,00	10,56	10,97	10,86
17/08/2022	4.293.304	-3,75%	11,38	10,905	11,49	11,05
16/08/2022	4.353.386	7,20%	10,695	10,71	11,89	11,47
15/08/2022	5.388.920	0,66%	10,55	10,545	11,07	10,71
12/08/2022	2.266.013	2,79%	10,50	10,2992	10,685	10,67