Gap Inc (GPS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	0	-1,43%	22,41	22,745	23,715	22,76
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
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