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 > >>
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
28/11/2025	132.130	-0,34%	29,47	28,99	29,83	29,15
26/11/2025	381.386	-0,14%	29,51	29,36	29,875	29,47
25/11/2025	286.426	4,50%	28,49	28,47	29,63	29,51
24/11/2025	227.662	-0,46%	28,37	27,385	28,675	28,24
21/11/2025	264.801	4,74%	27,17	27,17	28,6599	28,37
20/11/2025	209.167	0,35%	27,18	26,94	27,5475	27,10
19/11/2025	135.525	-0,77%	27,14	26,815	27,99	26,99
18/11/2025	232.482	0,04%	26,95	26,86	27,50	27,20
17/11/2025	267.511	-2,58%	27,82	26,81	27,8421	27,21
14/11/2025	197.572	-1,03%	28,11	27,51	28,11	27,94
13/11/2025	134.955	-1,26%	28,58	28,15	29,01	28,23
12/11/2025	208.295	1,78%	28,33	28,135	28,87	28,58
11/11/2025	186.224	0,75%	27,94	27,8986	28,395	28,08
10/11/2025	201.350	0,91%	28,00	27,42	28,02	27,87
07/11/2025	183.906	0,27%	27,51	27,16	27,90	27,62
06/11/2025	142.471	-2,73%	28,11	27,25	28,23	27,50
05/11/2025	211.180	4,83%	27,06	26,82	28,485	28,25
04/11/2025	176.575	0,15%	28,00	26,43	28,00	26,92
03/11/2025	187.077	0,07%	26,85	25,90	27,05	26,89
31/10/2025	217.299	-1,79%	27,34	26,44	27,34	26,85
30/10/2025	154.824	-1,79%	27,80	27,24	28,10	27,34
29/10/2025	220.903	-1,14%	27,53	27,53	28,56	27,87
28/10/2025	265.714	-0,53%	28,05	27,78	28,84	28,19
27/10/2025	164.855	0,28%	28,34	28,325	28,915	28,34
24/10/2025	207.328	-0,63%	28,44	27,97	28,4969	28,26
23/10/2025	199.187	1,43%	27,90	27,90	28,59	28,44
22/10/2025	192.986	0,18%	27,93	27,735	28,26	28,04
21/10/2025	170.343	1,89%	27,31	27,01	28,205	27,99
20/10/2025	221.057	-0,18%	27,64	27,43	27,90	27,47
17/10/2025	180.756	0,81%	27,06	27,015	27,63	27,52
16/10/2025	162.991	0,00%	27,58	26,91	27,58	27,30
15/10/2025	224.533	2,88%	26,76	26,5501	27,95	27,31
14/10/2025	201.893	3,63%	25,42	25,38	26,56	26,53
13/10/2025	300.939	2,16%	25,34	25,34	26,10	25,60
10/10/2025	590.238	-4,41%	26,07	24,84	26,365	25,06
09/10/2025	283.618	-3,25%	27,04	25,84	27,09	26,19
08/10/2025	213.591	0,93%	26,90	26,485	27,505	27,07
07/10/2025	305.461	-1,54%	27,29	26,32	27,5499	26,81
06/10/2025	282.933	-0,95%	27,51	27,20	27,72	27,23
03/10/2025	269.096	2,12%	27,08	26,79	27,755	27,49
02/10/2025	227.558	0,22%	26,66	26,62	27,115	26,92
01/10/2025	265.140	0,96%	26,46	26,30	26,89	26,86
30/09/2025	184.622	-0,56%	26,50	26,29	26,825	26,61
29/09/2025	244.449	-2,32%	27,45	26,65	27,45	26,72
26/09/2025	253.115	2,47%	26,51	26,51	27,44	27,35
25/09/2025	273.790	-0,76%	26,69	26,32	26,83	26,70
24/09/2025	192.738	0,98%	26,64	26,5683	27,11	26,90
23/09/2025	301.201	0,19%	26,64	26,64	27,175	26,65
22/09/2025	248.682	0,87%	26,34	26,14	26,88	26,60
19/09/2025	550.287	-3,55%	27,33	26,22	27,33	26,34
18/09/2025	258.943	0,57%	27,60	27,07	27,60	27,33
17/09/2025	263.994	0,02%	27,17	27,065	27,70	27,20
16/09/2025	215.280	-0,73%	27,31	26,91	27,55	27,18
15/09/2025	264.411	3,03%	26,79	26,55	27,52	27,38