Gap

GPSI34
🏛️ brazil →
113.28
Last Update: 2025-09-29
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
2022-12-08 72.14 72.14 71.72 71.72 0.0M
2022-12-06 73.02 73.02 73.02 73.02 0.0M
2022-12-05 73.02 73.02 73.02 73.02 0.0M
2022-11-30 60.39 72.67 60.39 70.84 0.0M
2022-11-22 71.04 71.04 71.04 71.04 0.0M
2022-11-21 68.69 70.68 68.69 70.68 0.0M
2022-11-18 69.56 69.56 67.24 67.88 0.0M
2022-11-16 59.64 61.23 59.64 61.23 0.0M
2022-11-11 58.29 58.93 58.29 58.93 0.0M
2022-11-10 58.29 58.29 58.29 58.29 0.0M
2022-11-08 56.21 56.21 55.10 55.10 0.0M
2022-11-07 53.34 53.34 53.34 53.34 0.0M
2022-11-03 52.01 52.01 52.01 52.01 0.0M
2022-11-01 55.26 55.77 55.26 55.77 0.0M
2022-10-31 55.31 55.31 55.31 55.31 0.0M
2022-10-26 54.38 55.41 54.38 54.91 0.0M
2022-10-25 54.22 54.39 54.22 54.39 0.0M
2022-10-24 51.16 52.81 51.16 52.81 0.0M
2022-10-20 49.11 49.11 48.20 48.20 0.0M
2022-10-19 49.58 49.58 49.58 49.58 0.0M
2022-10-18 51.61 51.61 51.61 51.61 0.0M
2022-10-17 50.59 50.59 50.59 50.59 0.0M
2022-10-14 50.21 50.21 50.21 50.21 0.0M
2022-10-13 47.13 49.21 47.13 49.21 0.0M
2022-10-11 48.79 48.79 48.79 48.79 0.0M
2022-10-10 47.08 47.08 46.77 46.80 0.0M
2022-10-06 47.86 48.50 47.86 48.50 0.0M
2022-10-05 45.79 45.79 45.79 45.79 0.0M
2022-10-04 42.82 44.94 42.82 44.94 0.0M
2022-10-03 41.54 41.54 41.54 41.54 0.0M
2022-09-30 40.23 41.54 40.22 41.54 0.0M
2022-09-29 42.45 42.80 42.10 42.28 0.0M
2022-09-28 43.37 43.37 43.37 43.37 0.0M
2022-09-27 42.21 42.21 41.98 41.98 0.0M
2022-09-26 42.69 42.69 42.32 42.32 0.0M
2022-09-23 41.16 41.34 41.16 41.25 0.0M
2022-09-22 45.55 45.55 45.55 45.55 0.0M
2022-09-21 45.51 45.51 45.51 45.51 0.0M
2022-09-20 44.40 44.40 43.98 44.01 0.0M
2022-09-19 44.86 44.86 44.86 44.86 0.0M
2022-09-16 44.86 44.86 44.86 44.86 0.0M
2022-09-15 42.82 44.48 42.82 43.94 0.0M
2022-09-14 45.00 45.00 45.00 45.00 0.0M
2022-09-01 43.85 43.85 43.85 43.85 0.0M
2022-08-31 45.56 45.56 44.40 44.75 0.0M
2022-08-30 46.28 46.31 46.28 46.31 0.0M
2022-08-24 47.30 47.30 47.02 47.15 0.0M
2022-08-10 47.28 47.28 47.28 47.28 0.0M
2022-08-08 50.55 50.55 49.31 49.48 0.0M
2022-08-03 48.34 48.34 48.10 48.10 0.0M
2022-08-01 47.35 47.35 47.35 47.35 0.0M
2022-07-28 45.93 45.93 45.93 45.93 0.0M
2022-07-22 48.63 48.63 47.46 47.46 0.0M
2022-07-21 46.93 46.93 46.93 46.93 0.0M
2022-07-20 46.88 48.69 46.88 48.60 0.0M
2022-07-18 45.10 45.10 45.10 45.10 0.0M
2022-07-13 41.36 41.36 41.36 41.36 0.0M
2022-07-11 43.29 43.29 43.29 43.29 0.0M
2022-07-06 43.24 43.24 43.24 43.24 0.0M
2022-07-05 42.99 43.96 42.99 43.74 0.0M
2022-07-04 36.70 36.70 36.70 36.70 0.0M
2022-07-01 41.53 41.53 41.53 41.53 0.0M
2022-06-30 40.34 40.34 39.90 40.03 0.0M
2022-06-28 44.93 44.93 44.93 44.93 0.0M
2022-06-27 45.66 45.66 45.66 45.66 0.0M
2022-06-22 41.08 41.52 41.08 41.52 0.0M
2022-06-20 44.33 44.33 44.11 44.11 0.0M
2022-06-17 41.98 43.69 41.98 43.69 0.0M
2022-06-09 46.58 46.58 46.58 46.58 0.0M
2022-06-01 46.68 46.68 46.68 46.68 0.0M
2022-05-24 42.48 42.48 41.28 41.28 0.0M
2022-05-23 46.73 46.73 46.07 46.07 0.0M
2022-05-20 47.60 48.70 47.60 48.70 0.0M
2022-05-13 57.01 57.53 57.01 57.42 0.0M
2022-05-12 56.80 57.24 56.80 57.17 0.0M
2022-05-09 60.23 60.39 60.23 60.39 0.0M
2022-05-06 58.78 58.78 58.78 58.78 0.0M
2022-05-04 59.70 59.70 59.45 59.45 0.0M
2022-05-03 60.47 60.47 60.08 60.08 0.0M
2022-05-02 59.23 59.23 59.23 59.23 0.0M
2022-04-28 59.55 59.55 58.56 58.56 0.0M
2022-04-27 57.35 57.35 57.35 57.35 0.0M
2022-04-26 55.98 56.42 55.98 56.42 0.0M
2022-04-25 53.60 54.72 53.60 54.72 0.0M
2022-04-22 58.32 58.32 49.77 51.48 0.0M
2022-04-20 61.33 61.33 61.33 61.33 0.0M
2022-04-19 63.47 63.47 63.47 63.47 0.0M
2022-04-13 58.30 65.11 57.90 62.44 0.0M
2022-04-12 58.85 58.85 58.85 58.85 0.0M
2022-04-11 59.95 59.95 58.73 58.73 0.0M
2022-04-08 57.99 57.99 57.99 57.99 0.0M
2022-04-07 56.76 56.76 56.52 56.52 0.0M
2022-04-06 56.73 56.73 56.32 56.32 0.0M
2022-04-04 57.90 59.26 57.90 59.26 0.0M
2022-04-01 59.17 59.31 57.90 57.90 0.0M
2022-03-31 62.36 62.36 60.70 60.70 0.0M
2022-03-30 64.69 64.69 64.69 64.69 0.0M
2022-03-28 63.04 63.04 63.04 63.04 0.0M
2022-03-23 62.41 62.46 62.13 62.13 0.0M
2022-03-22 66.24 66.61 65.83 66.27 0.0M
2022-03-11 65.11 66.24 65.11 66.24 0.0M
2022-03-10 65.58 65.58 64.20 64.20 0.0M
2022-03-09 66.41 66.58 66.41 66.58 0.0M
2022-03-07 69.61 69.61 69.61 69.61 0.0M
2022-03-04 65.17 66.87 64.18 66.87 0.0M
2022-03-03 64.84 64.84 64.84 64.84 0.0M
2022-03-02 67.79 67.87 67.79 67.85 0.0M
2022-02-24 63.71 63.71 63.71 63.71 0.0M
2022-02-23 67.32 67.32 62.45 62.45 0.0M
2022-02-16 79.53 79.53 79.29 79.29 0.0M
2022-02-15 77.95 80.30 77.95 80.30 0.0M
2022-02-14 83.25 83.25 83.00 83.00 0.0M
2022-02-11 85.78 85.78 84.98 84.98 0.0M
2022-02-09 91.44 91.44 90.90 90.90 0.0M
2022-02-07 96.50 96.50 96.50 96.50 0.0M
2022-02-01 96.50 96.50 96.50 96.50 0.0M
2022-01-28 94.01 94.01 94.01 94.01 0.0M
2022-01-26 97.35 97.35 97.35 97.35 0.0M
2022-01-25 92.40 96.74 92.40 96.74 0.0M
2022-01-24 86.94 92.40 86.05 92.40 0.0M
2022-01-21 87.00 87.55 87.00 87.55 0.0M
2022-01-20 88.95 88.95 87.88 87.88 0.0M
2022-01-19 95.01 95.01 91.84 91.84 0.0M
2022-01-18 94.55 95.20 93.85 95.05 0.0M
2022-01-13 103.67 103.67 103.67 103.67 0.0M
2022-01-12 98.41 98.41 98.41 98.41 0.0M
2022-01-11 99.70 100.40 99.70 99.86 0.0M
2022-01-07 105.94 105.94 105.94 105.94 0.0M
2022-01-05 107.10 107.10 106.67 106.67 0.0M
2022-01-04 104.90 107.10 104.90 107.10 0.0M