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 > >>
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
05/02/2026	305.493	-2,86%	30,80	30,05	31,065	30,19
04/02/2026	209.226	3,60%	30,48	29,88	31,27	31,08
03/02/2026	280.328	0,07%	30,00	28,86	30,935	30,00
02/02/2026	215.963	2,15%	29,35	29,335	30,19	29,98
30/01/2026	270.720	1,98%	28,59	28,385	29,39	29,35
29/01/2026	233.561	2,31%	28,13	27,90	28,78	28,78
28/01/2026	353.403	-0,25%	28,51	27,885	28,60	28,13
27/01/2026	219.264	-1,54%	28,71	27,92	28,86	28,20
26/01/2026	257.434	-0,18%	28,50	28,20	28,825	28,64
23/01/2026	176.652	-1,75%	29,00	28,35	29,16	28,65
22/01/2026	290.076	-1,19%	29,54	29,00	29,857	29,16
21/01/2026	245.922	2,72%	28,89	28,50	29,75	29,51
20/01/2026	226.171	-4,39%	29,55	28,29	29,94	28,73
16/01/2026	271.236	-2,05%	30,963	29,66	31,38	30,05
15/01/2026	163.928	3,06%	29,77	29,58	30,76	30,68
14/01/2026	219.528	-0,83%	29,88	29,53	30,13	29,77
13/01/2026	258.853	1,28%	29,71	29,6623	30,27	30,02
12/01/2026	265.494	-0,74%	29,56	28,91	29,93	29,64
09/01/2026	313.347	-1,49%	30,34	29,41	30,7687	29,86
08/01/2026	325.867	2,64%	29,45	29,17	30,505	30,31
07/01/2026	239.677	-1,50%	29,96	29,234	30,33	29,53
06/01/2026	195.183	2,71%	29,04	28,67	29,98	29,98
05/01/2026	366.713	-1,08%	29,43	28,97	29,80	29,19
02/01/2026	314.771	1,90%	29,15	28,68	29,68	29,51
31/12/2025	289.475	-2,59%	29,80	28,925	29,90	28,96
30/12/2025	175.432	-0,47%	29,90	28,96	29,96	28,96
29/12/2025	318.167	-1,81%	30,46	29,51	30,71	29,87
26/12/2025	206.662	0,60%	30,0834	29,9771	30,529	30,42
24/12/2025	106.443	-0,03%	30,02	30,02	30,51	30,24
23/12/2025	319.731	-1,50%	30,95	29,85	30,95	30,25
22/12/2025	343.034	1,49%	30,50	30,335	30,80	30,71
19/12/2025	409.635	-4,21%	31,70	29,97	31,70	30,26
18/12/2025	295.720	-1,50%	32,12	31,345	32,47	31,59
17/12/2025	298.230	1,41%	31,64	31,25	32,25	32,07
16/12/2025	552.137	-0,57%	31,77	31,25	31,92	31,63
15/12/2025	377.740	1,63%	31,50	31,40	32,31	31,81
12/12/2025	273.543	1,98%	30,70	30,17	31,475	31,31
11/12/2025	443.408	-2,22%	31,29	30,57	31,805	30,80
10/12/2025	452.614	2,21%	30,78	30,665	31,75	31,50
09/12/2025	698.723	3,40%	32,5999	30,555	34,83	30,82
08/12/2025	348.147	-2,34%	30,80	29,48	30,80	29,67
05/12/2025	376.921	3,16%	29,57	29,46	30,55	30,38
04/12/2025	315.383	-0,61%	29,63	29,095	30,10	29,45
03/12/2025	269.705	1,19%	29,36	29,18	30,00	29,63
02/12/2025	373.941	-0,24%	29,46	29,07	29,72	29,42
01/12/2025	199.710	1,20%	28,89	28,26	29,53	29,49