G-III Apparel Group Ltd (GIII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/11/2024	157.344	0,00%	30,91	30,24	31,29	30,28
31/10/2024	157.344	-2,48%	30,91	30,24	31,29	30,28
30/10/2024	127.584	-0,26%	31,07	31,04	31,65	31,05
29/10/2024	87.735	-0,54%	30,93	30,81	31,355	31,13
28/10/2024	86.193	2,29%	30,93	30,93	31,64	31,30
25/10/2024	105.474	-0,29%	31,08	30,43	31,43	30,60
24/10/2024	158.949	-0,52%	30,91	30,45	30,99	30,69
23/10/2024	113.268	-1,56%	31,26	30,57	31,26	30,85
22/10/2024	104.225	-1,69%	31,59	31,33	31,86	31,34
21/10/2024	182.651	-4,49%	33,11	31,83	33,29	31,88
18/10/2024	159.148	1,89%	32,60	32,36	33,48	33,38
17/10/2024	163.845	1,64%	32,21	32,05	33,18	32,76
16/10/2024	191.364	2,87%	31,43	31,43	32,25	32,23
15/10/2024	178.463	2,69%	30,28	30,24	31,58	31,33
14/10/2024	98.714	0,20%	30,26	30,04	30,56	30,51
11/10/2024	134.355	0,33%	30,27	30,17	30,60	30,45
10/10/2024	178.847	-0,16%	30,39	29,93	30,39	30,35
09/10/2024	254.087	2,67%	30,38	30,21	31,26	30,40
08/10/2024	199.817	-0,20%	29,96	29,33	29,96	29,61
07/10/2024	246.955	-1,46%	30,06	29,19	30,06	29,67
04/10/2024	208.472	5,69%	28,99	28,99	30,12	30,11
03/10/2024	223.258	-2,37%	28,91	28,37	29,14	28,49
02/10/2024	203.630	-4,17%	30,19	29,04	30,30	29,18
01/10/2024	235.815	-0,23%	30,34	30,09	30,61	30,45
30/09/2024	350.010	1,56%	29,79	29,72	30,58	30,52
27/09/2024	233.194	-0,73%	30,17	29,86	30,64	30,05
26/09/2024	314.623	0,73%	30,43	30,10	31,09	30,27
25/09/2024	261.977	-4,82%	31,41	29,82	31,48	30,05
24/09/2024	214.372	-0,79%	31,99	31,50	32,23	31,57
23/09/2024	178.943	0,35%	31,75	31,29	31,82	31,82
20/09/2024	1.417.190	-0,44%	31,64	31,34	32,00	31,71
19/09/2024	249.502	0,16%	32,70	31,72	32,70	31,85
18/09/2024	209.323	-0,81%	31,97	31,60	32,73	31,80
17/09/2024	217.186	1,01%	32,27	31,68	32,52	32,06
16/09/2024	202.543	1,76%	31,47	31,38	32,01	31,74
13/09/2024	222.414	3,73%	30,41	30,41	31,19	31,19
12/09/2024	291.605	-1,64%	30,57	29,90	30,75	30,07
11/09/2024	278.156	0,13%	30,51	29,64	30,61	30,57
10/09/2024	384.750	-1,04%	30,81	29,84	30,845	30,53
09/09/2024	431.974	-4,13%	32,05	30,82	32,31	30,85
06/09/2024	456.832	5,34%	30,55	30,32	32,455	32,18
05/09/2024	764.511	22,01%	27,10	26,69	32,06	30,55
04/09/2024	276.754	-0,79%	25,13	24,90	25,32	25,04
03/09/2024	277.218	-4,65%	26,08	24,98	26,35	25,24
02/09/2024	166.951	0,00%	26,59	26,01	26,59	26,47
30/08/2024	166.951	0,61%	26,59	26,01	26,59	26,47
29/08/2024	160.986	2,02%	26,03	25,91	26,61	26,31
28/08/2024	345.363	-1,90%	26,30	25,72	26,30	25,79
27/08/2024	137.433	-0,42%	26,35	26,14	26,41	26,29
26/08/2024	169.046	-0,53%	26,87	26,36	26,95	26,40
23/08/2024	158.395	3,19%	26,05	26,05	26,58	26,54
22/08/2024	153.135	-1,83%	26,06	25,66	26,15	25,72
21/08/2024	192.398	1,59%	26,20	26,16	26,80	26,20
20/08/2024	121.795	-0,39%	25,98	25,68	26,055	25,79
19/08/2024	124.188	1,21%	25,82	25,62	25,99	25,89
16/08/2024	98.658	0,75%	25,41	25,335	25,76	25,58
15/08/2024	157.704	3,04%	25,36	25,12	25,70	25,39
14/08/2024	194.141	-0,85%	24,98	24,62	25,07	24,64
13/08/2024	170.295	1,02%	24,93	24,69	25,41	24,85
12/08/2024	137.283	-1,13%	24,86	24,53	25,04	24,60
09/08/2024	96.333	0,16%	24,87	24,37	24,92	24,88
08/08/2024	161.838	2,90%	24,75	24,36	25,14	24,84
07/08/2024	180.967	-1,39%	25,10	24,00	25,27	24,14
06/08/2024	169.907	1,79%	24,05	23,48	24,73	24,48
05/08/2024	250.917	-2,83%	22,92	22,50	24,18	24,05
02/08/2024	154.349	-7,16%	25,37	24,65	25,72	24,75
01/08/2024	142.551	-3,30%	27,57	26,44	27,61	26,66
31/07/2024	186.678	1,96%	27,29	27,14	28,42	27,57
30/07/2024	144.555	0,15%	27,13	26,93	27,49	27,04
29/07/2024	201.347	1,31%	26,70	26,60	27,17	27,00
26/07/2024	214.803	3,10%	26,41	26,34	26,91	26,65
25/07/2024	210.403	-1,82%	26,38	25,66	26,38	25,85
24/07/2024	171.512	-2,01%	26,70	26,23	26,91	26,33
23/07/2024	295.872	1,28%	26,32	26,32	27,32	26,87
22/07/2024	281.903	3,88%	25,82	25,46	26,81	26,53
19/07/2024	249.746	-2,00%	26,17	25,49	26,25	25,54
18/07/2024	227.823	-1,85%	26,58	26,04	27,03	26,06
17/07/2024	343.111	-1,30%	26,73	26,45	27,36	26,55
16/07/2024	316.955	2,95%	26,36	26,23	26,93	26,90
15/07/2024	259.888	0,19%	26,16	25,995	26,46	26,13
12/07/2024	276.880	-2,80%	27,02	25,83	27,08	26,08
11/07/2024	281.733	2,64%	26,70	26,68	27,40	26,83
10/07/2024	370.036	1,52%	25,83	25,25	26,15	26,14
09/07/2024	212.642	-2,57%	26,39	25,73	26,825	25,75
08/07/2024	281.607	-0,56%	26,83	26,30	26,93	26,43
05/07/2024	259.529	0,42%	26,46	26,20	26,65	26,58
04/07/2024	151.319	0,00%	26,52	26,12	26,58	26,47
03/07/2024	151.319	-0,38%	26,52	26,12	26,58	26,47
02/07/2024	221.519	-0,93%	26,95	26,54	27,00	26,57
01/07/2024	376.589	-0,92%	27,28	26,14	27,28	26,82
28/06/2024	763.440	0,97%	27,15	26,85	27,28	27,07
27/06/2024	489.402	-1,25%	26,90	26,51	27,13	26,81
26/06/2024	446.582	-0,48%	27,08	26,85	27,36	27,15
25/06/2024	228.882	-3,30%	27,98	27,01	28,22	27,28
24/06/2024	261.896	1,29%	28,00	27,58	28,61	28,21
21/06/2024	2.083.900	3,11%	27,01	26,70	27,86	27,85
20/06/2024	375.236	-1,57%	27,26	26,68	27,52	27,01
19/06/2024	249.720	0,00%	27,34	26,81	27,48	27,44
18/06/2024	249.720	3,39%	27,34	26,81	27,48	27,44
17/06/2024	599.324	3,09%	26,59	26,41	27,929	27,36