The Gap, Inc. (BVMF:GPSI34)
Brazil · Delayed Price · Currency is BRL 110.60
0.00 (0.00%)
At close: Aug 10, 2026
BVMF:GPSI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 108.00 | 110.60 | 108.00 | 110.60 | 110.60 | 8.43% | 1,015 |
| Jul 30, 2026 | 101.99 | 102.00 | 101.99 | 102.00 | 102.00 | -1.34% | 1,000 |
| Jul 29, 2026 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | 1.66% | 10 |
| Jul 20, 2026 | 101.50 | 101.70 | 101.50 | 101.70 | 101.70 | -4.50% | 57 |
| Jul 16, 2026 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | 2.78% | 55 |
| Jul 15, 2026 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | 4.99% | 2 |
| Jul 10, 2026 | 98.59 | 98.69 | 98.59 | 98.69 | 98.69 | 3.77% | 21 |
| Jul 8, 2026 | 94.63 | 95.10 | 94.63 | 95.10 | 95.10 | 6.15% | 3 |
| Jul 2, 2026 | 90.17 | 90.17 | 90.17 | 90.17 | 89.59 | -6.46% | 5 |
| Jul 1, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 95.78 | 0.42% | 5 |
| Jun 30, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.38 | -0.33% | 1 |
| Jun 29, 2026 | 99.30 | 99.30 | 96.32 | 96.32 | 95.70 | -14.48% | 17 |
| Jun 16, 2026 | 111.99 | 112.63 | 111.99 | 112.63 | 111.91 | 1.39% | 14 |
| Jun 10, 2026 | 111.09 | 111.09 | 111.09 | 111.09 | 110.38 | 4.70% | 1 |
| May 29, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 105.42 | -7.74% | 3 |
| May 21, 2026 | 112.38 | 115.00 | 112.38 | 115.00 | 114.26 | 3.71% | 3 |
| May 20, 2026 | 109.24 | 110.89 | 109.24 | 110.89 | 110.18 | 4.61% | 55 |
| May 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.32 | -1.66% | 56 |
| May 15, 2026 | 107.79 | 107.79 | 107.79 | 107.79 | 107.10 | 1.31% | 10 |
| May 14, 2026 | 106.22 | 107.02 | 106.22 | 106.40 | 105.72 | -14.65% | 228 |
| Apr 14, 2026 | 124.66 | 124.66 | 124.66 | 124.66 | 123.86 | -7.36% | 144 |
| Apr 9, 2026 | 133.12 | 134.56 | 133.12 | 134.56 | 133.69 | 9.47% | 1,174 |
| Mar 31, 2026 | 123.51 | 123.51 | 123.51 | 123.51 | 122.13 | -4.77% | 4 |
| Mar 25, 2026 | 129.69 | 129.69 | 129.69 | 129.69 | 128.24 | -1.82% | 773 |
| Mar 24, 2026 | 132.09 | 132.09 | 132.09 | 132.09 | 130.61 | 5.12% | 25 |
| Mar 18, 2026 | 125.66 | 125.66 | 125.66 | 125.66 | 124.26 | 0.99% | 30 |
| Mar 17, 2026 | 124.43 | 124.43 | 124.43 | 124.43 | 123.04 | 3.13% | 8 |
| Mar 11, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 119.30 | -1.03% | 5 |
| Mar 6, 2026 | 130.75 | 132.00 | 121.90 | 121.90 | 120.54 | -15.35% | 6,028 |
| Mar 5, 2026 | 144.80 | 144.80 | 141.00 | 144.00 | 142.39 | 2.43% | 2,100 |
| Mar 4, 2026 | 140.59 | 140.59 | 140.58 | 140.58 | 139.01 | -3.81% | 220 |
| Mar 2, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 144.52 | 1.26% | 1 |
| Feb 26, 2026 | 144.33 | 144.33 | 144.33 | 144.33 | 142.72 | 1.91% | 220 |
| Feb 25, 2026 | 141.63 | 141.63 | 141.63 | 141.63 | 140.05 | 1.83% | 6 |
| Feb 23, 2026 | 135.89 | 139.17 | 135.89 | 139.09 | 137.54 | -4.01% | 2,202 |
| Feb 20, 2026 | 147.90 | 148.05 | 144.90 | 144.90 | 143.28 | -0.59% | 2,844 |
| Feb 18, 2026 | 145.76 | 145.76 | 145.76 | 145.76 | 144.13 | 3.23% | 1 |
| Feb 12, 2026 | 143.82 | 143.82 | 140.93 | 141.20 | 139.62 | -1.24% | 1,050 |
| Feb 11, 2026 | 142.98 | 142.98 | 142.98 | 142.98 | 141.38 | -0.72% | 4 |