BiG | O banco que entende os seus valores.

G-III Apparel Group Ltd (GIII)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/07/2026	217.657	-0,10%	33,43	33,08	34,10	33,50
01/07/2026	253.978	-0,40%	33,71	33,18	33,96	33,57
30/06/2026	392.888	2,40%	32,82	32,30	33,72	33,71
29/06/2026	385.732	-3,54%	33,90	32,65	33,90	32,92
26/06/2026	392.153	2,38%	33,19	33,19	34,33	34,06
25/06/2026	334.994	-3,14%	34,40	32,82	34,77	33,38
24/06/2026	326.743	2,29%	33,71	33,53	34,56	34,40
23/06/2026	331.879	-1,48%	34,11	33,32	34,11	33,62
18/06/2026	327.500	2,12%	34,18	34,15	35,31	34,15
17/06/2026	294.976	-2,45%	34,72	33,71	35,17	34,05
16/06/2026	326.596	0,68%	34,82	34,335	35,33	34,86
15/06/2026	301.084	-1,93%	35,9606	34,55	35,9606	34,63
12/06/2026	283.387	-1,09%	36,02	35,26	36,02	35,28
11/06/2026	343.072	4,68%	34,36	34,12	36,05	35,67
10/06/2026	398.825	0,24%	34,56	33,54	34,56	34,07
09/06/2026	492.604	-2,61%	35,28	33,785	35,88	34,00
08/06/2026	837.955	3,52%	33,8352	33,8352	36,53	34,92
05/06/2026	1.078.750	5,31%	34,54	32,79	35,84	33,71
04/06/2026	387.068	-0,81%	32,35	31,36	32,63	32,04
03/06/2026	264.819	-0,92%	32,29	32,08	32,55	32,29
02/06/2026	228.018	1,09%	32,06	32,04	32,64	32,58
01/06/2026	227.698	-0,37%	31,90	31,4441	32,40	32,21
29/05/2026	200.175	-1,88%	32,74	32,18	32,91	32,33
28/05/2026	276.617	1,98%	32,26	31,66	33,16	32,93
27/05/2026	282.638	1,93%	31,98	31,83	32,67	32,29
26/05/2026	208.587	2,79%	30,93	30,92	31,755	31,68
22/05/2026	181.062	1,12%	30,52	30,315	30,885	30,82
21/05/2026	203.562	2,80%	29,86	28,905	30,515	30,47
20/05/2026	276.672	4,62%	28,40	27,96	29,71	29,64
19/05/2026	222.273	-2,48%	29,15	28,27	29,15	28,33
18/05/2026	306.724	1,04%	28,952	28,67	29,69	29,03
15/05/2026	400.319	-2,71%	30,50	28,16	30,50	28,73
14/05/2026	248.187	1,09%	29,43	29,33	30,26	29,75
13/05/2026	243.596	-0,81%	29,64	29,07	29,73	29,43
12/05/2026	216.328	-1,90%	30,13	29,40	30,32	29,67
11/05/2026	238.459	-4,75%	31,80	30,25	32,03	30,26
08/05/2026	132.517	1,47%	31,39	31,065	31,88	31,77
07/05/2026	153.682	-2,07%	31,83	31,15	32,35	31,30
06/05/2026	222.474	3,23%	32,51	31,30	32,51	31,95
05/05/2026	190.898	0,98%	30,74	30,72	31,40	30,95
04/05/2026	250.782	-2,76%	31,64	30,59	31,72	30,65
01/05/2026	242.777	1,12%	31,46	30,93	31,645	31,54
30/04/2026	112.297	0,94%	31,20	30,77	31,49	31,19
29/04/2026	206.839	-1,69%	31,26	30,77	31,77	30,90
28/04/2026	262.701	-0,76%	31,80	31,115	32,025	31,44
27/04/2026	17.309	0,45%	31,34	31,24	31,775	31,68
24/04/2026	106.864	-0,38%	31,40	31,0687	31,7067	31,36
23/04/2026	174.498	0,58%	31,43	31,005	32,02	31,50
22/04/2026	200.797	-1,82%	31,94	31,22	32,05	31,32
21/04/2026	301.338	1,63%	31,37	31,37	32,06	31,90
20/04/2026	253.511	2,95%	30,49	30,27	31,515	31,39
17/04/2026	370.063	3,36%	29,56	29,56	31,00	30,49
16/04/2026	261.147	-0,77%	29,68	29,12	30,26	29,50
15/04/2026	202.543	0,88%	29,41	29,41	30,00	29,72
14/04/2026	212.888	0,51%	29,31	29,11	29,715	29,46
13/04/2026	244.187	-1,12%	29,41	28,925	29,535	29,31
10/04/2026	170.544	-0,81%	29,535	29,49	29,97	29,57
09/04/2026	210.146	2,30%	28,80	28,80	29,94	29,81
08/04/2026	188.772	3,38%	28,48	28,48	29,70	29,09
07/04/2026	222.091	-0,53%	28,26	27,76	28,40	28,14
06/04/2026	254.193	1,04%	27,80	27,80	28,40	28,29
02/04/2026	438.355	1,23%	27,30	26,87	28,015	28,00
01/04/2026	423.083	-0,14%	27,70	27,62	28,48	27,66
31/03/2026	323.273	2,57%	27,24	26,90	27,99	27,70
30/03/2026	419.115	1,73%	26,49	26,49	27,33	27,01
27/03/2026	378.889	-1,28%	26,51	26,241	26,79	26,55
26/03/2026	270.872	-0,96%	26,70	26,70	27,37	26,89
25/03/2026	617.618	0,63%	27,46	25,92	27,47	27,13
24/03/2026	456.857	-0,96%	27,17	26,94	27,85	26,96
23/03/2026	317.473	2,45%	27,40	27,00	27,69	27,22
20/03/2026	375.394	-1,50%	27,01	26,51	27,18	26,54
19/03/2026	461.298	3,84%	25,85	25,85	27,22	27,05
18/03/2026	321.632	1,05%	25,77	25,42	26,52	26,05
17/03/2026	712.677	0,12%	26,04	25,56	26,1775	25,77
16/03/2026	848.272	-2,43%	26,48	25,69	26,59	25,74
13/03/2026	1.005.501	0,73%	26,32	25,0675	26,65	26,38
12/03/2026	1.616.699	-11,43%	24,50	24,50	26,935	26,19
11/03/2026	468.464	-0,17%	29,64	29,048	30,08	29,57
10/03/2026	386.594	1,23%	29,17	28,885	30,57	29,62
09/03/2026	309.253	-0,61%	28,5275	28,01	29,30	29,26
06/03/2026	204.403	-2,45%	29,39	28,8525	29,70	29,44
05/03/2026	185.633	-1,70%	30,32	29,74	30,815	30,16
04/03/2026	302.979	0,76%	30,63	29,65	30,875	30,68
03/03/2026	350.868	-0,36%	30,53	29,27	30,545	30,45
02/03/2026	247.025	-0,10%	30,59	29,13	30,59	30,56
27/02/2026	163.195	-3,71%	31,54	30,465	31,54	30,59
26/02/2026	223.360	1,86%	31,43	30,8975	31,91	31,77
25/02/2026	330.630	0,45%	31,17	30,61	31,335	31,19
24/02/2026	243.756	1,47%	30,83	30,52	31,25	31,05
23/02/2026	281.136	-4,05%	32,53	30,03	32,53	30,60
20/02/2026	534.245	0,85%	31,62	31,3678	32,795	31,89
19/02/2026	334.693	-0,41%	31,75	31,23	31,79	31,62
18/02/2026	382.387	3,66%	30,65	30,60	31,89	31,75
17/02/2026	336.820	1,59%	30,28	30,185	30,90	30,63
13/02/2026	279.037	0,27%	29,98	29,855	30,64	30,15
12/02/2026	191.314	-0,27%	30,50	29,8101	30,94	30,07
11/02/2026	123.136	-0,17%	30,29	29,931	30,99	30,15
10/02/2026	167.803	0,60%	30,25	29,20	30,66	30,20
09/02/2026	281.315	-1,61%	30,51	29,83	30,805	30,02
06/02/2026	182.396	1,18%	30,22	30,03	30,78	30,51