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 > >>
27/02/2024	304.568	0,42%	32,99	33,19	34,038	33,65
26/02/2024	824.252	0,84%	32,99	32,75	34,48	33,51
23/02/2024	274.600	1,53%	32,86	32,54	33,25	33,23
22/02/2024	325.349	0,25%	32,84	32,47	33,2199	32,73
21/02/2024	659.409	2,51%	31,77	31,88	33,40	32,65
20/02/2024	303.224	0,44%	31,77	31,0635	31,8755	31,85
19/02/2024	150.410	0,00%	31,77	31,54	31,97	31,71
16/02/2024	150.410	1,18%	31,77	31,54	31,97	31,71
15/02/2024	324.413	2,39%	31,49	31,31	32,32	32,09
14/02/2024	231.553	1,23%	31,30	30,61	31,69	31,34
13/02/2024	315.414	-2,86%	30,19	30,15	30,985	30,96
12/02/2024	283.440	0,76%	31,41	31,615	32,39	31,87
09/02/2024	353.000	0,73%	31,41	30,96	31,82	31,63
08/02/2024	310.293	5,05%	30,24	29,95	31,42	31,40
07/02/2024	267.359	-0,43%	30,24	29,47	30,16	29,89
06/02/2024	309.118	2,25%	29,15	29,15	30,06	30,02
05/02/2024	497.763	-2,65%	28,77	28,39	29,80	29,36
02/02/2024	311.786	-2,40%	30,30	29,73	30,30	30,16
01/02/2024	381.039	2,69%	30,26	30,07	30,97	30,90
31/01/2024	433.710	-4,72%	31,43	30,055	31,6953	30,09
30/01/2024	338.146	0,13%	31,37	31,20	31,794	31,58
29/01/2024	331.914	2,04%	30,81	30,81	31,55	31,54
26/01/2024	258.325	0,55%	31,09	30,55	31,25	30,91
25/01/2024	246.448	1,72%	30,86	30,27	30,78	30,74
24/01/2024	419.671	-0,69%	30,86	29,86	31,11	30,22
23/01/2024	381.759	-0,16%	30,82	30,3475	31,10	30,43
22/01/2024	391.663	1,94%	30,19	29,93	30,59	30,48
19/01/2024	501.109	-1,61%	30,45	29,45	30,63	29,90
18/01/2024	390.817	-0,78%	30,57	29,67	30,57	30,39
17/01/2024	434.783	-1,80%	30,67	30,10	31,035	30,63
16/01/2024	504.947	-1,86%	30,49	29,64	31,33	31,19
15/01/2024	286.629	1,28%	31,79	31,20	31,92	31,78
12/01/2024	286.629	1,28%	31,79	31,20	31,92	31,78
11/01/2024	358.861	-1,72%	31,57	30,92	31,79	31,38
10/01/2024	329.051	1,01%	31,65	31,378	32,21	31,93
09/01/2024	446.999	-1,47%	31,59	31,26	31,70	31,61
08/01/2024	427.361	1,42%	31,82	31,63	32,53	32,08
05/01/2024	293.075	-1,59%	32,06	31,485	32,44	31,63
04/01/2024	347.068	-0,53%	32,32	31,825	32,32	32,14
03/01/2024	478.339	-3,67%	33,06	32,23	33,24	32,31
02/01/2024	426.908	-1,30%	33,61	33,40	33,85	33,54
29/12/2023	375.705	-0,15%	33,87	33,5725	34,06	33,98
28/12/2023	263.167	0,09%	33,96	33,53	34,05	34,03
27/12/2023	254.814	0,12%	34,12	33,4875	34,22	34,00
26/12/2023	269.570	1,19%	33,29	33,57	34,01	33,96
22/12/2023	324.502	-0,45%	33,29	32,78	33,87	33,56
21/12/2023	346.194	1,02%	33,75	33,19	33,8775	33,71
20/12/2023	478.301	-4,41%	34,55	33,31	34,65	33,37
19/12/2023	456.286	2,17%	34,42	34,28	35,05	34,91
18/12/2023	543.335	-3,50%	35,20	33,8361	35,49	34,17
15/12/2023	1.677.796	1,11%	35,20	34,77	35,665	35,41
14/12/2023	620.604	3,82%	33,68	33,51	35,05	35,02
13/12/2023	497.702	-0,38%	33,68	33,30	34,32	33,73
12/12/2023	651.884	2,70%	30,15	32,60	33,895	33,86
11/12/2023	453.608	3,88%	30,15	31,53	33,015	32,97
08/12/2023	567.401	5,55%	30,15	30,09	31,78	31,74
07/12/2023	464.839	4,41%	31,08	29,08	30,33	30,07
06/12/2023	533.429	-1,51%	31,08	28,75	30,17	28,80
05/12/2023	910.225	-1,33%	31,08	28,00	31,8199	29,24
04/12/2023	535.183	1,59%	29,02	29,02	29,93	29,635
01/12/2023	503.033	1,39%	28,55	28,245	29,18	29,17
30/11/2023	394.624	-0,14%	29,31	27,91	28,97	28,77
29/11/2023	478.837	-0,04%	29,31	28,80	29,71	28,81
28/11/2023	354.177	1,66%	28,31	27,96	28,84	28,82
27/11/2023	420.391	0,28%	28,34	27,74	28,51	28,35
24/11/2023	87.185	2,28%	28,34	27,55	28,38	28,27
23/11/2023	224.128	-1,08%	28,34	27,61	28,565	27,59
22/11/2023	223.282	-0,90%	28,34	27,61	28,565	27,64
21/11/2023	235.917	-2,41%	28,34	27,71	28,49	27,89
20/11/2023	333.675	1,85%	28,02	27,83	28,71	28,58
17/11/2023	298.599	3,12%	27,57	27,41	28,30	28,06
16/11/2023	363.999	-0,87%	27,68	26,69	27,68	27,21
15/11/2023	550.299	-1,61%	27,92	27,425	28,4453	27,45
14/11/2023	359.357	5,84%	27,47	27,21	27,90	27,90
13/11/2023	249.763	0,53%	26,06	25,66	26,50	26,36
10/11/2023	280.169	1,90%	25,78	25,63	26,28	26,22
09/11/2023	288.384	-2,28%	27,49	25,70	26,61	25,73
08/11/2023	348.234	-3,94%	27,49	26,30	27,42	26,33
07/11/2023	251.386	1,11%	27,15	26,83	27,415	27,41
06/11/2023	279.539	-0,26%	27,15	26,86	27,29	27,11
03/11/2023	459.667	2,14%	27,04	26,80	27,49	27,18
02/11/2023	670.325	5,10%	25,51	25,48	26,88	26,61
01/11/2023	341.720	-0,90%	25,51	25,51	25,6105	25,32
31/10/2023	288.284	1,15%	24,98	25,10	25,7113	25,55
30/10/2023	294.320	2,81%	24,98	24,8152	25,36	25,26
27/10/2023	94.301	-1,93%	24,83	24,34	24,95	24,42
26/10/2023	229.262	-0,68%	25,13	24,68	25,35	24,90
25/10/2023	381.957	-0,67%	24,58	24,91	25,52	25,07
24/10/2023	207.124	2,81%	24,60	24,26	25,33	25,24
23/10/2023	336.905	-0,69%	24,60	24,26	25,083	24,55
20/10/2023	237.002	-1,16%	25,34	24,4919	25,01	24,72
19/10/2023	230.687	-1,11%	25,34	24,87	25,47	25,01
18/10/2023	233.010	-1,40%	25,31	25,15	25,545	25,29
17/10/2023	483.985	5,86%	23,62	23,62	26,025	25,65
16/10/2023	268.262	3,55%	23,62	23,62	24,315	24,23
13/10/2023	257.932	-2,22%	24,91	23,22	23,93	23,40
12/10/2023	337.521	-3,43%	24,91	23,75	24,91	23,93
11/10/2023	349.164	2,27%	24,14	24,06	24,79	24,78
10/10/2023	215.728	1,64%	23,79	23,7409	24,45	24,23
09/10/2023	300.497	1,79%	23,39	23,08	23,85	23,84