GAP INC (THE) (GAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
25/04/2023	2.953.449	-6,36%	9,91	9,34	9,92	9,43
24/04/2023	3.477.130	4,57%	9,59	9,435	10,09	10,07
21/04/2023	2.688.791	3,11%	9,415	9,305	9,65	9,63
20/04/2023	2.358.234	-3,31%	9,51	9,26	9,73	9,34
19/04/2023	3.640.935	0,42%	9,48	9,34	9,68	9,66
18/04/2023	3.516.370	0,84%	9,57	9,50	9,785	9,62
17/04/2023	2.914.536	2,14%	9,34	9,33	9,57	9,54
14/04/2023	3.266.292	-0,21%	9,43	9,13	9,525	9,33
13/04/2023	4.655.441	-2,51%	9,67	9,26	9,685	9,34
12/04/2023	7.970.764	-7,17%	10,05	9,49	10,50	9,58
11/04/2023	4.671.645	3,41%	10,05	9,94	10,41	10,32
10/04/2023	4.748.455	6,68%	9,29	9,26	9,985	9,975
06/04/2023	2.311.538	0,97%	9,21	9,11	9,41	9,35
05/04/2023	4.455.870	-4,54%	9,57	9,24	9,60	9,26
04/04/2023	3.767.824	-3,77%	10,20	9,66	10,23	9,70
03/04/2023	4.435.384	1,94%	10,15	10,12	10,385	10,235
31/03/2023	3.546.464	5,57%	9,62	9,505	10,08	10,04
30/03/2023	3.219.691	2,59%	9,49	9,45	9,645	9,51
29/03/2023	4.660.404	1,98%	9,17	9,00	9,285	9,27
28/03/2023	2.454.396	0,66%	9,09	9,045	9,265	9,09
27/03/2023	4.803.363	0,44%	9,15	8,72	9,17	9,04
24/03/2023	3.312.669	1,81%	8,785	8,72	9,09	9,00
23/03/2023	4.520.363	-4,17%	9,30	8,715	9,465	8,845
22/03/2023	3.960.162	-0,84%	9,62	9,20	9,6896	9,50
21/03/2023	3.345.103	1,59%	9,705	9,53	9,925	9,57
20/03/2023	3.477.860	-2,89%	9,76	9,355	9,91	9,42
17/03/2023	2.705.521	-3,29%	9,90	9,57	9,93	9,70
16/03/2023	4.909.385	2,87%	9,605	9,48	10,11	10,03
15/03/2023	5.432.410	-2,31%	9,64	9,40	9,80	9,75
14/03/2023	5.967.056	-3,76%	10,54	9,7307	10,64	9,98
13/03/2023	8.067.605	-4,60%	10,62	10,16	10,64	10,37
10/03/2023	9.828.206	-6,22%	10,62	10,42	11,28	10,86
09/03/2023	8.622.284	-1,17%	11,91	11,55	12,10	11,82
08/03/2023	4.055.525	-1,24%	12,165	11,91	12,305	11,96
07/03/2023	4.483.850	-0,49%	12,24	12,095	12,57	12,11
06/03/2023	4.942.610	-4,70%	12,88	12,14	13,015	12,17
03/03/2023	2.138.543	-0,16%	12,86	12,64	12,93	12,77
02/03/2023	3.151.912	1,75%	12,60	12,55	12,95	12,79
01/03/2023	2.596.899	-3,38%	12,94	12,53	13,08	12,57
28/02/2023	2.722.362	-0,84%	13,27	12,9625	13,40	13,01
27/02/2023	2.105.264	-0,91%	13,45	13,105	13,55	13,12
24/02/2023	2.204.083	0,84%	12,90	12,81	13,33	13,24
23/02/2023	1.815.576	-0,76%	13,31	12,835	13,375	13,13
22/02/2023	2.393.491	0,99%	13,10	13,04	13,30	13,23
21/02/2023	2.381.577	-4,59%	13,44	13,095	13,56	13,11
20/02/2023	1.389.288	-0,44%	13,76	13,615	13,935	13,74
17/02/2023	1.389.288	-0,44%	13,76	13,615	13,935	13,74
16/02/2023	1.734.523	-2,49%	13,76	13,71	14,045	13,70
15/02/2023	2.782.350	0,46%	14,10	13,695	14,30	14,065
14/02/2023	2.160.233	1,97%	13,60	13,54	14,07	14,00
13/02/2023	2.501.488	2,54%	13,40	13,215	13,74	13,73
10/02/2023	1.860.069	0,15%	13,26	13,16	13,48	13,39
09/02/2023	2.000.923	-1,69%	13,85	13,33	14,00	13,37
08/02/2023	4.229.669	-5,54%	14,25	13,445	14,25	13,65
07/02/2023	3.945.579	-0,72%	14,47	14,18	14,67	14,455
06/02/2023	4.509.898	-4,55%	15,00	14,52	15,11	14,565
03/02/2023	3.605.628	2,50%	14,61	14,68	15,49	15,17
02/02/2023	6.389.217	4,52%	14,355	14,355	14,955	14,80
01/02/2023	2.796.983	4,35%	13,53	13,34	14,26	14,16
31/01/2023	2.090.476	3,83%	13,11	13,045	13,63	13,57
30/01/2023	2.208.676	-0,99%	12,955	12,94	13,19	13,07
27/01/2023	1.350.018	-1,53%	13,37	13,11	13,42	13,205
26/01/2023	1.874.194	2,37%	13,37	13,20	13,45	13,41
25/01/2023	2.487.389	-1,65%	13,16	12,895	13,19	13,10
24/01/2023	2.126.824	-1,19%	13,35	13,285	13,645	13,32
23/01/2023	2.545.839	1,89%	13,33	13,1915	13,66	13,48
20/01/2023	3.240.522	3,93%	12,73	12,595	13,30	13,24
19/01/2023	2.580.883	-1,93%	12,83	12,38	12,91	12,74
18/01/2023	2.473.940	1,25%	13,00	12,96	13,38	12,99
17/01/2023	2.350.793	-0,62%	12,825	12,55	12,92	12,83
16/01/2023	2.637.394	0,86%	12,60	12,57	13,04	12,90
13/01/2023	2.637.394	0,86%	12,60	12,57	13,04	12,90
12/01/2023	2.989.666	2,36%	12,62	12,44	12,875	12,795
11/01/2023	2.040.892	2,54%	12,29	12,16	12,565	12,50
10/01/2023	2.011.454	1,33%	12,07	11,80	12,20	12,19
09/01/2023	4.248.035	2,17%	11,69	11,62	12,185	12,035
06/01/2023	2.467.733	2,81%	11,48	11,41	11,83	11,73
05/01/2023	3.318.053	-3,14%	11,10	11,0125	11,66	11,41
04/01/2023	4.381.314	3,93%	11,48	11,31	11,87	11,775
03/01/2023	3.061.249	1,80%	11,28	10,8162	11,38	11,33
02/01/2023	2.256.022	-0,97%	11,26	11,16	11,395	11,29
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