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 > >>
17/07/2024	176.294	-0,43%	26,73	26,455	27,30	26,785
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
14/06/2024	413.374	0,91%	25,87	26,1001	26,78	26,54
13/06/2024	559.988	1,12%	25,87	25,50	26,34	26,30
12/06/2024	409.160	-3,92%	27,93	25,945	27,975	26,01
11/06/2024	410.573	0,82%	26,62	26,31	27,18	27,07
10/06/2024	631.863	0,00%	26,62	26,24	27,245	26,85
07/06/2024	650.860	-0,85%	27,01	26,40	27,14	26,85
06/06/2024	936.960	-13,48%	30,71	26,55	30,41	27,08
05/06/2024	534.295	1,92%	30,71	30,08	31,46	31,30
04/06/2024	342.149	-1,03%	31,03	30,57	31,505	30,71
03/06/2024	431.080	3,23%	30,10	30,10	31,05	31,03
31/05/2024	338.634	2,52%	29,25	28,951	30,14	30,09
30/05/2024	378.745	0,76%	29,20	28,795	29,62	29,35
29/05/2024	373.188	-1,92%	29,32	28,801	29,66	29,13
28/05/2024	274.449	3,05%	29,16	29,00	29,825	29,70
27/05/2024	161.371	0,00%	28,33	28,29	28,88	28,82
24/05/2024	161.371	3,30%	28,33	28,29	28,88	28,82
23/05/2024	393.368	0,39%	28,07	27,61	28,13	28,01
22/05/2024	437.585	1,46%	27,33	27,33	27,97	27,90
21/05/2024	289.808	1,07%	27,15	26,96	27,51	27,50
20/05/2024	331.376	-1,98%	27,68	27,08	27,7399	27,21
17/05/2024	196.355	-1,67%	28,75	27,66	28,44	27,75
16/05/2024	190.027	-0,63%	28,75	28,08	28,52	28,22
15/05/2024	143.877	-0,18%	28,75	28,05	28,83	28,40
14/05/2024	215.526	1,10%	28,67	28,17	28,775	28,45
13/05/2024	221.032	0,54%	28,28	28,01	28,51	28,14
10/05/2024	225.413	-0,85%	28,47	27,77	28,47	27,99
09/05/2024	275.526	1,69%	27,71	27,46	28,33	28,23
08/05/2024	249.805	-2,25%	28,07	27,67	28,19	27,76
07/05/2024	270.007	-0,63%	28,81	28,39	29,0166	28,40
06/05/2024	255.603	-0,04%	28,74	28,56	28,9599	28,58
03/05/2024	248.619	0,32%	29,37	28,52	29,83	28,59
02/05/2024	273.607	0,78%	28,65	28,65	28,94	28,50
01/05/2024	222.525	0,46%	28,00	27,702	28,84	28,28
30/04/2024	230.391	-1,85%	28,81	28,07	28,55	28,149
29/04/2024	237.610	0,92%	28,81	28,525	28,98	28,68
26/04/2024	171.873	-0,28%	28,81	28,39	29,14	28,42
25/04/2024	326.444	-1,93%	28,64	27,74	28,70	28,50
24/04/2024	289.181	0,38%	28,00	28,705	29,23	29,06
23/04/2024	426.362	3,99%	28,00	27,88	29,1299	28,95
22/04/2024	184.770	0,72%	27,06	27,60	28,21	27,84
19/04/2024	235.167	1,81%	27,06	27,06	27,715	27,64
18/04/2024	142.093	-0,48%	27,46	27,00	27,68	27,15
17/04/2024	273.186	-1,69%	27,15	27,11	28,21	27,28
16/04/2024	272.438	2,32%	27,15	26,78	27,865	27,75
15/04/2024	311.398	0,00%	27,15	26,78	27,38	27,12
12/04/2024	230.847	-2,83%	27,63	26,80	27,72	27,12
11/04/2024	368.440	1,42%	27,29	27,13	27,96	27,91
10/04/2024	559.140	-2,13%	27,29	26,80	27,91	27,52
09/04/2024	261.642	-0,71%	27,38	27,75	28,60	28,12
08/04/2024	349.113	0,57%	27,38	28,49	28,865	28,32
05/04/2024	340.225	0,46%	27,38	27,3653	28,445	28,16
04/04/2024	515.779	1,60%	28,18	28,00	28,545	28,03
03/04/2024	364.435	-0,51%	29,13	27,29	28,01	27,59
02/04/2024	613.318	-2,80%	29,13	27,23	27,83	27,73
01/04/2024	352.111	-1,66%	29,13	28,47	29,13	28,53
28/03/2024	433.609	0,73%	29,07	28,69	29,27	29,01
27/03/2024	342.810	3,67%	27,99	27,75	28,969	28,80
26/03/2024	313.061	1,28%	27,99	27,68	28,25	27,78
25/03/2024	374.641	0,26%	27,33	26,99	27,55	27,43
22/03/2024	256.280	-4,07%	26,17	27,35	28,53	27,36
21/03/2024	388.767	1,31%	26,17	28,06	28,84	28,52
20/03/2024	422.233	2,93%	26,17	27,19	28,35	28,15
19/03/2024	352.684	3,83%	26,17	26,15	27,45	27,35
18/03/2024	875.018	0,57%	26,17	25,54	26,91	26,34
15/03/2024	2.187.583	-1,80%	26,43	24,84	26,58	26,19
14/03/2024	1.528.965	-12,07%	25,21	24,56	27,07	26,67
13/03/2024	611.235	-0,17%	30,10	30,10	30,865	30,33
12/03/2024	369.959	2,98%	29,51	29,51	30,50	30,38
11/03/2024	425.743	-0,27%	29,31	28,89	29,84	29,50
08/03/2024	299.334	-0,34%	29,31	29,32	30,30	29,58
07/03/2024	325.341	1,30%	29,31	29,275	29,75	29,68
06/03/2024	355.971	-0,63%	29,43	28,92	29,59	29,30
05/03/2024	348.648	-0,82%	30,97	29,23	30,09	29,485
04/03/2024	924.122	-10,56%	30,97	28,78	31,17	29,73
01/03/2024	295.865	-0,09%	33,92	32,79	33,47	33,24
29/02/2024	498.630	3,81%	33,92	32,215	33,36	33,27
28/02/2024	752.785	-4,76%	33,92	30,33	32,915	32,05