Gap Inc

GPSI34
🏛️ 巴西 →
113.28
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 101.83 101.83 101.83 101.83 0.0M
2023-12-27 100.83 101.29 100.66 100.66 0.0M
2023-12-26 102.28 102.72 102.28 102.72 0.0M
2023-12-22 100.85 101.93 100.85 101.93 0.0M
2023-12-21 100.85 100.85 100.85 100.85 0.0M
2023-12-20 102.86 102.86 102.03 102.03 0.0M
2023-12-19 102.86 102.86 102.86 102.86 0.0M
2023-12-18 101.76 101.76 101.76 101.76 0.0M
2023-12-15 104.82 104.82 104.82 104.82 0.0M
2023-12-14 100.80 100.80 100.70 100.70 0.0M
2023-12-13 100.70 100.70 100.70 100.70 0.0M
2023-12-12 105.65 105.65 105.65 105.65 0.0M
2023-12-11 106.19 106.19 106.19 106.19 0.0M
2023-12-08 103.50 105.36 103.50 105.36 0.0M
2023-12-07 102.46 102.46 102.46 102.46 0.0M
2023-12-06 101.50 101.64 101.50 101.64 0.0M
2023-12-04 100.66 101.64 100.66 101.50 0.0M
2023-12-01 98.40 98.40 98.40 98.40 0.0M
2023-11-30 96.34 96.34 96.34 96.34 0.0M
2023-11-29 96.34 96.44 96.34 96.44 0.0M
2023-11-28 91.83 93.30 91.83 93.30 0.0M
2023-11-27 91.43 91.43 91.43 91.43 0.0M
2023-11-24 90.06 90.59 90.06 90.59 0.0M
2023-11-22 90.10 90.67 89.91 90.59 0.0M
2023-11-21 85.41 90.10 85.41 90.10 0.0M
2023-11-20 85.28 86.95 85.28 86.95 0.0M
2023-11-17 78.48 85.43 78.48 85.29 0.0M
2023-11-16 65.45 65.45 65.45 65.45 0.0M
2023-11-14 65.83 65.83 65.83 65.83 0.0M
2023-11-13 63.51 63.51 63.51 63.51 0.0M
2023-11-10 63.57 64.55 63.57 64.55 0.0M
2023-11-09 65.51 65.51 65.45 65.45 0.0M
2023-11-08 65.32 65.56 65.16 65.22 0.0M
2023-11-07 65.51 65.51 65.40 65.40 0.0M
2023-11-06 66.81 66.81 66.81 66.81 0.0M
2023-11-03 64.94 66.20 64.94 66.20 0.0M
2023-11-01 63.10 63.10 63.10 63.10 0.0M
2023-10-31 63.72 63.72 63.41 63.41 0.0M
2023-10-27 64.24 64.24 63.72 63.72 0.0M
2023-10-26 64.25 64.25 64.25 64.25 0.0M
2023-10-25 63.77 64.93 63.77 64.93 0.0M
2023-10-24 59.75 60.16 59.75 60.16 0.0M
2023-10-19 59.76 59.76 59.76 59.76 0.0M
2023-10-11 54.50 56.51 54.50 56.45 0.0M
2023-10-06 52.06 52.06 52.06 52.06 0.0M
2023-10-04 52.54 52.54 52.54 52.54 0.0M
2023-10-03 51.69 51.69 51.69 51.69 0.0M
2023-09-28 51.67 51.67 51.67 51.67 0.0M
2023-09-25 47.60 47.60 47.60 47.60 0.0M
2023-09-21 48.57 48.57 48.57 48.57 0.0M
2023-09-19 48.42 48.42 46.87 46.87 0.0M
2023-09-18 50.36 50.36 50.36 50.36 0.0M
2023-09-13 51.95 51.95 51.70 51.70 0.0M
2023-08-31 55.37 55.50 55.37 55.50 0.0M
2023-08-30 52.89 53.42 52.89 53.42 0.0M
2023-08-29 50.74 52.55 50.74 52.55 0.0M
2023-08-28 48.76 49.05 48.76 49.05 0.0M
2023-08-25 48.33 48.33 47.84 47.84 0.0M
2023-08-24 45.56 45.56 45.12 45.20 0.0M
2023-08-23 45.36 45.36 45.36 45.36 0.0M
2023-08-18 49.54 49.54 49.54 49.54 0.0M
2023-08-16 49.59 49.59 49.59 49.59 0.0M
2023-08-15 50.17 50.17 50.17 50.17 0.0M
2023-08-11 50.12 50.12 50.12 50.12 0.0M
2023-08-04 50.51 50.51 50.51 50.51 0.0M
2023-08-03 50.22 50.75 50.22 50.75 0.0M
2023-08-01 49.15 49.15 49.15 49.15 0.0M
2023-07-31 47.60 47.61 47.60 47.60 0.0M
2023-07-28 46.67 47.11 46.67 47.06 0.0M
2023-07-27 46.29 48.03 46.29 46.63 0.0M
2023-07-26 45.34 45.73 45.34 45.73 0.0M
2023-07-24 43.42 43.56 43.42 43.56 0.0M
2023-07-13 44.58 44.58 44.58 44.58 0.0M
2023-07-12 44.97 44.97 44.88 44.88 0.0M
2023-07-11 44.24 45.63 44.24 45.23 0.0M
2023-07-10 43.21 43.21 42.82 42.93 0.0M
2023-07-07 42.74 42.74 42.74 42.74 0.0M
2023-06-28 40.30 40.30 40.30 40.30 0.0M
2023-06-27 41.24 41.24 40.74 41.12 0.0M
2023-06-23 40.09 40.09 40.01 40.01 0.0M
2023-06-21 41.94 41.94 41.03 41.03 0.0M
2023-06-20 42.39 42.39 41.11 41.11 0.0M
2023-06-19 43.03 43.03 43.03 43.03 0.0M
2023-06-15 44.59 44.59 44.59 44.59 0.0M
2023-06-13 46.22 46.22 46.22 46.22 0.0M
2023-06-12 44.97 46.22 44.97 46.22 0.0M
2023-06-09 44.64 45.45 44.20 44.20 0.0M
2023-06-07 43.29 44.19 43.29 44.19 0.0M
2023-06-06 41.62 43.39 41.62 43.39 0.0M
2023-06-05 41.28 41.28 40.02 40.46 0.0M
2023-06-02 38.78 41.28 38.78 41.28 0.0M
2023-06-01 38.60 38.60 37.97 38.59 0.0M
2023-05-31 39.47 39.47 39.46 39.46 0.0M
2023-05-30 40.23 41.24 40.23 40.43 0.0M
2023-05-29 40.73 40.73 39.01 39.06 0.0M
2023-05-26 38.43 40.80 38.43 40.09 0.0M
2023-05-25 35.27 35.27 34.92 34.92 0.0M
2023-05-24 36.92 36.92 35.76 35.76 0.0M
2023-05-23 37.71 37.78 36.48 36.48 0.0M
2023-05-22 37.82 37.89 37.82 37.89 0.0M
2023-05-19 39.21 39.21 36.98 37.24 0.0M
2023-05-18 35.93 38.43 35.93 38.36 0.0M
2023-05-17 35.81 36.78 35.81 36.67 0.0M
2023-05-16 36.48 36.48 35.90 35.90 0.0M
2023-05-12 38.41 38.41 37.47 37.47 0.0M
2023-05-11 39.84 39.84 39.07 39.07 0.0M
2023-05-10 39.36 39.62 39.03 39.62 0.0M
2023-05-09 39.99 40.28 39.36 39.84 0.0M
2023-05-08 41.43 41.43 40.09 40.09 0.0M
2023-05-04 40.55 40.55 40.55 40.55 0.0M
2023-05-03 42.19 42.19 42.19 42.19 0.0M
2023-05-02 42.48 42.48 42.24 42.24 0.0M
2023-04-28 46.13 46.13 45.58 45.58 0.0M
2023-04-27 45.39 45.39 45.39 45.39 0.0M
2023-04-26 45.99 45.99 45.99 45.99 0.0M
2023-04-25 47.22 47.75 46.31 46.31 0.0M
2023-04-19 46.88 46.88 46.60 46.60 0.0M
2023-04-14 43.86 43.86 43.45 43.68 0.0M
2023-04-03 50.66 50.66 50.66 50.66 0.0M
2023-03-16 47.57 50.66 47.57 50.66 0.0M
2023-03-14 51.13 51.13 51.13 51.13 0.0M
2023-03-13 51.41 51.41 51.41 51.41 0.0M
2023-03-10 53.97 54.17 53.97 54.17 0.0M
2023-03-09 58.15 58.15 58.15 58.15 0.0M
2023-03-08 59.02 59.02 59.02 59.02 0.0M
2023-03-07 60.45 61.84 60.45 60.97 0.0M
2023-03-06 63.53 64.07 60.85 60.85 0.0M
2023-03-03 63.31 63.31 63.31 63.31 0.0M
2023-03-02 62.94 63.87 62.94 63.00 0.0M
2023-03-01 62.14 62.14 62.14 62.14 0.0M
2023-02-28 65.31 65.31 65.31 65.31 0.0M
2023-02-27 66.04 66.04 66.04 66.04 0.0M
2023-02-24 64.68 64.68 64.68 64.68 0.0M
2023-02-23 63.24 63.24 63.24 63.24 0.0M
2023-02-22 65.12 65.12 64.72 64.72 0.0M
2023-02-16 69.23 69.23 69.07 69.07 0.0M
2023-02-15 68.41 68.41 68.41 68.41 0.0M
2023-02-10 66.22 66.48 66.22 66.48 0.0M
2023-02-09 69.38 69.38 67.39 67.39 0.0M
2023-02-08 68.35 68.35 66.66 66.71 0.0M
2023-02-07 71.01 71.57 71.01 71.57 0.0M
2023-02-06 72.77 73.44 72.73 72.73 0.0M
2023-02-03 73.46 74.84 73.46 74.84 0.0M
2023-02-02 69.11 69.11 69.11 69.11 0.0M
2023-02-01 64.76 66.41 64.76 66.41 0.0M
2023-01-31 63.79 63.79 63.79 63.79 0.0M
2023-01-30 62.20 63.84 62.20 63.84 0.0M
2023-01-27 64.28 64.28 64.06 64.10 0.0M
2023-01-26 64.86 64.86 64.86 64.86 0.0M
2023-01-25 64.63 64.63 62.56 63.67 0.0M
2023-01-24 66.53 66.73 65.06 65.07 0.0M
2023-01-23 65.58 67.09 65.34 67.09 0.0M
2023-01-19 63.38 63.38 63.38 63.38 0.0M
2023-01-18 64.35 64.35 64.35 64.35 0.0M
2023-01-17 61.74 61.74 61.74 61.74 0.0M
2023-01-16 61.82 62.00 61.82 62.00 0.0M
2023-01-13 62.00 62.00 62.00 62.00 0.0M
2023-01-12 61.36 61.36 61.36 61.36 0.0M
2023-01-11 60.67 60.67 60.62 60.62 0.0M
2023-01-10 59.73 59.73 59.73 59.73 0.0M
2023-01-05 58.84 58.84 58.84 58.84 0.0M
2023-01-04 59.90 61.53 59.90 60.94 0.0M