Gap

GPSI34
🏛️ brazil →
120.38
Last Update: 2025-09-19
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 100.61 100.61 100.61 100.61 0.0M
2021-12-28 98.30 98.89 98.30 98.89 0.0M
2021-12-27 99.45 99.45 99.45 99.45 0.0M
2021-12-23 97.79 97.91 97.79 97.91 0.0M
2021-12-22 98.50 98.50 97.22 97.22 0.0M
2021-12-17 93.47 94.50 93.47 94.50 0.0M
2021-12-15 91.55 94.30 91.55 94.30 0.0M
2021-12-14 92.79 93.15 91.00 93.15 0.0M
2021-12-08 96.70 97.05 96.70 97.05 0.0M
2021-12-07 99.90 99.90 98.75 98.75 0.0M
2021-12-06 100.24 100.24 99.55 99.55 0.0M
2021-12-03 91.95 91.95 90.95 90.95 0.0M
2021-12-02 92.43 92.43 89.78 90.75 0.0M
2021-12-01 94.98 94.98 94.98 94.98 0.0M
2021-11-30 94.89 95.00 93.70 93.70 0.0M
2021-11-29 98.50 98.99 97.16 98.99 0.0M
2021-11-26 96.40 96.95 94.90 95.79 0.0M
2021-11-24 109.99 109.99 99.19 99.19 0.0M
2021-11-17 132.63 132.63 132.63 132.63 0.0M
2021-11-12 135.27 136.10 135.27 136.10 0.0M
2021-11-08 135.87 135.87 135.87 135.87 0.0M
2021-11-04 138.21 138.21 137.91 137.91 0.0M
2021-11-03 140.40 140.40 140.40 140.40 0.0M
2021-11-01 134.08 134.08 133.55 133.62 0.0M
2021-10-27 124.59 124.59 124.59 124.59 0.0M
2021-10-25 124.84 124.84 124.59 124.59 0.0M
2021-10-22 126.61 126.61 126.28 126.28 0.0M
2021-10-20 129.44 129.44 129.29 129.29 0.0M
2021-10-19 128.44 129.21 127.40 129.21 0.0M
2021-10-18 120.87 127.09 120.87 127.09 0.0M
2021-10-14 123.85 125.88 123.85 125.88 0.0M
2021-10-08 129.65 129.65 128.02 128.02 0.0M
2021-10-07 131.95 131.95 130.85 130.85 0.0M
2021-09-30 126.13 126.13 124.84 124.84 0.0M
2021-09-29 138.19 138.19 135.20 135.20 0.0M
2021-09-28 133.55 135.05 133.55 135.05 0.0M
2021-09-27 132.85 132.85 132.85 132.85 0.0M
2021-09-23 127.85 127.85 127.85 127.85 0.0M
2021-09-17 132.97 132.97 128.83 128.83 0.0M
2021-09-15 125.00 125.00 125.00 125.00 0.0M
2021-09-13 127.26 127.26 127.26 127.26 0.0M
2021-09-10 127.60 127.70 127.60 127.70 0.0M
2021-09-03 130.00 130.77 129.87 130.77 0.0M
2021-08-27 146.16 146.16 137.91 137.91 0.0M
2021-08-26 138.46 138.46 138.46 138.46 0.0M
2021-08-17 141.30 141.30 139.49 139.49 0.0M
2021-08-12 158.25 158.25 158.24 158.24 0.0M
2021-08-11 158.25 158.25 158.25 158.25 0.0M
2021-08-10 159.40 159.40 159.40 159.40 0.0M
2021-08-04 150.88 150.88 150.88 150.88 0.0M
2021-07-30 150.25 150.25 150.25 150.25 0.0M
2021-07-26 154.49 155.41 153.80 153.80 0.0M
2021-07-21 156.70 156.70 156.70 156.70 0.0M
2021-07-20 148.00 148.95 147.50 147.99 0.0M
2021-07-14 159.60 160.02 158.69 158.69 0.0M
2021-07-12 166.65 166.65 166.65 166.65 0.0M
2021-07-08 158.07 162.55 158.07 162.55 0.0M
2021-07-07 166.10 167.14 164.62 167.14 0.0M
2021-07-06 165.95 168.77 164.92 168.77 0.0M
2021-07-01 169.80 169.80 169.80 169.80 0.0M
2021-06-30 166.24 167.52 166.24 167.52 0.0M
2021-06-29 162.49 162.49 162.49 162.49 0.0M
2021-06-28 165.39 165.40 160.83 160.83 0.0M
2021-06-10 162.40 162.40 162.40 162.40 0.0M
2021-06-09 162.40 162.40 162.40 162.40 0.0M
2021-06-08 157.28 157.28 157.28 157.28 0.0M
2021-06-07 157.28 157.28 157.28 157.28 0.0M
2021-06-04 156.30 157.28 155.34 157.28 0.0M
2021-06-01 171.40 171.40 170.00 170.00 0.0M
2021-05-31 171.69 171.69 171.15 171.40 0.0M
2021-05-28 175.43 175.65 175.43 175.43 0.0M
2021-05-26 182.59 183.09 181.56 181.56 0.0M
2021-05-24 173.91 173.91 173.91 173.91 0.0M
2021-05-21 172.89 172.89 172.89 172.89 0.0M
2021-05-20 176.47 176.47 176.47 176.47 0.0M
2021-05-19 176.49 177.00 176.49 177.00 0.0M
2021-05-18 189.43 189.43 189.43 189.43 0.0M
2021-05-14 187.18 187.18 187.18 187.18 0.0M
2021-05-12 187.20 187.20 176.33 176.33 0.0M
2021-05-11 177.05 177.05 177.05 177.05 0.0M
2021-05-10 186.90 186.90 186.90 186.90 0.0M
2021-05-07 184.00 184.00 184.00 184.00 0.0M
2021-05-05 186.80 186.80 186.80 186.80 0.0M
2021-05-04 186.95 186.95 186.95 186.95 0.0M
2021-05-03 177.00 194.00 177.00 194.00 0.0M
2021-04-30 180.90 180.90 180.90 180.90 0.0M
2021-04-29 182.90 182.90 182.90 182.90 0.0M
2021-04-26 184.00 184.00 182.50 182.50 0.0M
2021-04-23 189.99 189.99 181.50 181.50 0.0M
2021-04-22 174.00 181.40 174.00 181.40 0.0M
2021-04-20 174.00 174.00 174.00 174.00 0.0M
2021-04-19 182.20 182.20 182.20 182.20 0.0M
2021-04-16 188.80 188.80 183.40 183.40 0.0M
2021-04-14 188.80 188.80 188.80 188.80 0.0M
2021-04-12 184.00 184.00 182.50 182.50 0.0M
2021-04-09 184.49 184.60 184.00 184.00 0.0M
2021-03-29 168.59 168.59 168.59 168.59 0.0M
2021-03-26 166.20 166.20 166.20 166.20 0.0M
2021-03-25 152.69 161.10 150.60 161.10 0.0M
2021-03-22 169.84 169.84 169.84 169.84 0.0M
2021-03-19 171.90 171.90 171.90 171.90 0.0M
2021-03-18 175.20 175.20 175.20 175.20 0.0M
2021-03-16 175.10 175.90 175.10 175.90 0.0M
2021-03-12 171.80 171.80 171.00 171.00 0.0M
2021-03-11 172.16 172.16 166.00 166.00 0.0M
2021-03-10 167.40 171.40 167.40 171.40 0.0M
2021-03-09 166.49 169.90 166.49 169.90 0.0M
2021-03-08 150.00 166.40 150.00 166.40 0.0M
2021-03-05 149.97 150.00 149.97 150.00 0.0M
2021-03-04 147.20 147.20 138.00 140.00 0.0M
2021-03-03 147.20 147.20 147.20 147.20 0.0M
2021-03-01 142.50 142.50 142.30 142.30 0.0M
2021-02-26 139.90 139.90 139.90 139.90 0.0M
2021-02-23 128.40 128.40 128.40 128.40 0.0M
2021-02-19 125.80 128.40 125.80 128.40 0.0M
2021-02-18 123.80 125.80 123.80 125.80 0.0M
2021-02-17 121.99 121.99 121.99 121.99 0.0M
2021-02-11 125.00 128.00 125.00 128.00 0.0M
2021-02-09 118.55 118.55 118.55 118.55 0.0M
2021-02-08 121.45 121.45 121.45 121.45 0.0M
2021-02-05 117.50 121.45 117.50 121.45 0.0M
2021-02-02 111.95 112.15 111.90 112.15 0.0M
2021-01-26 125.00 125.00 115.80 115.80 0.0M
2021-01-21 122.71 123.50 122.71 123.50 0.0M
2021-01-20 118.00 118.00 118.00 118.00 0.0M
2021-01-19 117.61 117.61 117.61 117.61 0.0M
2021-01-15 116.66 117.14 116.66 117.14 0.0M
2021-01-11 119.35 123.00 119.35 122.71 0.0M
2021-01-08 117.45 117.45 117.45 117.45 0.0M
2021-01-07 116.14 116.31 115.66 116.31 0.0M
2021-01-06 109.07 114.87 109.07 114.87 0.0M
2021-01-05 103.14 104.19 103.14 104.19 0.0M
2021-01-04 105.24 105.24 100.04 101.52 0.0M