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 > >>
12/09/2025	456.804	-2,25%	27,16	26,19	27,16	26,56
11/09/2025	312.097	1,80%	26,69	26,69	27,36	27,17
10/09/2025	506.877	-0,71%	26,82	26,43	27,16	26,69
09/09/2025	489.699	-0,57%	27,00	26,48	27,26	26,90
08/09/2025	693.346	4,31%	26,05	26,05	27,12	27,08
05/09/2025	828.333	-6,04%	27,99	25,81	27,99	25,96
04/09/2025	912.163	1,88%	26,61	25,10	27,76	27,63
03/09/2025	923.039	0,33%	27,11	26,85	27,63	27,12
02/09/2025	516.696	0,11%	27,00	26,77	27,22	27,03
29/08/2025	449.239	-0,26%	27,13	26,77	27,435	27,00
28/08/2025	288.219	0,22%	27,11	26,70	27,22	27,07
27/08/2025	407.185	1,54%	26,45	26,45	27,12	27,00
26/08/2025	228.039	-0,49%	26,71	26,48	26,96	26,59
25/08/2025	222.648	-1,11%	27,03	26,69	27,24	26,71
22/08/2025	264.923	3,53%	26,10	26,10	27,34	26,99
21/08/2025	360.075	0,77%	25,58	25,49	26,06	26,05
20/08/2025	237.559	-0,88%	25,964	25,81	26,37	25,85
19/08/2025	185.915	-0,15%	26,00	25,9021	26,55	26,07
18/08/2025	292.095	0,85%	25,82	25,82	26,29	26,10
15/08/2025	421.643	0,98%	25,63	25,60	25,9688	25,88
14/08/2025	369.898	-1,88%	25,97	24,92	25,97	25,63
13/08/2025	346.740	3,73%	25,50	25,19	26,22	26,12
12/08/2025	278.192	3,15%	24,41	24,41	25,40	25,18
11/08/2025	183.325	0,12%	24,60	24,02	24,60	24,41
08/08/2025	278.264	0,37%	24,36	23,95	24,45	24,39
07/08/2025	351.349	-0,57%	24,10	24,01	24,815	24,30
06/08/2025	388.608	0,21%	24,21	24,06	24,72	24,44
05/08/2025	591.886	0,58%	24,20	24,10	24,73	24,39
04/08/2025	265.750	4,29%	23,50	23,22	24,25	24,25
01/08/2025	368.432	-1,53%	23,60	23,02	23,60	23,25
31/07/2025	466.105	-0,21%	23,385	23,24	23,885	23,60
30/07/2025	240.641	-1,50%	24,01	23,38	24,105	23,65
29/07/2025	301.567	-1,50%	24,16	23,86	24,58	23,995
28/07/2025	393.383	1,10%	24,29	23,995	24,58	24,36
25/07/2025	346.903	0,40%	24,14	23,40	24,60	24,095
24/07/2025	377.595	-1,36%	23,95	23,76	24,59	24,00
23/07/2025	378.279	3,49%	23,32	23,13	24,59	24,33
22/07/2025	421.846	1,29%	23,12	22,99	23,78	23,51
21/07/2025	407.567	0,56%	23,42	22,99	23,42	23,21
18/07/2025	436.234	-3,31%	23,08	23,03	24,10	23,08
17/07/2025	501.821	3,07%	23,43	22,92	24,03	23,87
16/07/2025	605.270	-0,30%	23,99	22,92	24,019	23,16
15/07/2025	523.538	-2,97%	23,97	23,225	24,075	23,23
14/07/2025	496.704	-0,13%	23,97	23,3635	24,025	23,94
11/07/2025	408.868	0,93%	23,61	23,41	24,18	23,97
10/07/2025	561.429	0,85%	23,81	23,25	24,18	23,75
09/07/2025	456.287	-0,47%	23,67	23,21	23,81	23,55
08/07/2025	579.298	0,51%	23,71	22,84	23,79	23,66
07/07/2025	882.739	1,29%	23,24	22,85	23,68	23,54
04/07/2025	320.984	-0,47%	23,35	23,08	23,55	23,24
03/07/2025	320.974	-0,09%	23,25	23,00	24,00	23,24
02/07/2025	728.082	0,52%	22,26	22,26	23,88	23,35
01/07/2025	610.951	3,71%	22,50	22,26	23,88	23,23
30/06/2025	633.000	0,27%	22,58	22,36	22,835	22,40
27/06/2025	625.230	-0,69%	22,17	21,80	22,98	22,34
26/06/2025	561.493	3,40%	22,12	21,685	22,53	22,49
25/06/2025	485.506	-1,18%	21,94	21,685	22,20	21,75
24/06/2025	656.633	1,01%	21,64	21,12	22,15	22,01
23/06/2025	1.099.149	-0,77%	22,24	21,12	22,24	21,79
20/06/2025	1.599.128	2,38%	21,84	21,83	22,64	21,96
19/06/2025	1.088.966	1,90%	21,60	21,10	21,99	21,45
18/06/2025	1.053.896	-0,60%	21,22	21,05	21,795	21,45
17/06/2025	636.134	0,56%	20,68	20,33	21,71	21,58
16/06/2025	853.021	4,48%	20,66	20,33	21,71	21,46
13/06/2025	902.286	-3,34%	21,59	20,37	21,80	20,54
12/06/2025	890.417	-2,39%	22,25	20,83	22,3717	21,25
11/06/2025	746.137	-1,27%	22,28	21,74	22,54	21,77
10/06/2025	740.371	-0,50%	22,76	21,68	23,08	22,05
09/06/2025	1.551.477	-1,56%	23,05	21,68	23,08	22,16
06/06/2025	1.704.947	-18,65%	27,90	21,77	28,29	22,51
05/06/2025	596.092	-2,57%	28,94	27,49	29,31	27,67
04/06/2025	344.397	-2,37%	28,53	28,24	29,66	28,40
03/06/2025	515.107	1,36%	28,73	28,02	29,30	29,09
02/06/2025	585.274	-1,21%	29,0425	28,02	29,0425	28,70
30/05/2025	562.978	2,11%	28,70	27,71	29,27	29,05
29/05/2025	391.626	2,19%	28,54	27,71	29,2574	28,45
28/05/2025	367.376	0,42%	27,70	27,52	28,98	28,63
27/05/2025	230.706	4,55%	27,62	27,54	28,53	28,51
23/05/2025	401.849	-0,87%	27,29	26,72	27,64	27,27
22/05/2025	231.697	0,33%	27,90	27,17	28,245	27,51
21/05/2025	256.647	-3,52%	28,33	27,40	28,91	27,42
20/05/2025	191.379	0,39%	27,84	27,58	28,91	28,42
19/05/2025	232.102	0,64%	27,84	27,58	28,36	28,31
16/05/2025	213.866	0,90%	28,05	27,39	28,34	28,13
15/05/2025	386.816	-0,61%	28,13	27,39	28,7922	27,88
14/05/2025	294.855	-0,32%	28,31	27,96	28,7922	28,05
13/05/2025	212.583	0,54%	28,78	27,66	29,09	28,14
12/05/2025	315.583	5,94%	28,15	27,66	29,09	27,99
09/05/2025	205.146	-1,23%	26,39	26,25	27,26	26,42
08/05/2025	278.459	2,77%	25,75	25,745	27,265	26,75
07/05/2025	244.799	2,08%	25,32	25,12	26,405	26,03
06/05/2025	246.317	0,20%	25,56	23,87	25,99	25,50
05/05/2025	235.783	-0,43%	25,43	23,87	25,99	25,45
02/05/2025	247.171	1,43%	24,99	24,84	26,10	25,56
01/05/2025	301.933	-0,08%	24,51	24,415	25,49	25,20
30/04/2025	217.420	1,12%	24,96	24,415	25,40	25,22
29/04/2025	316.620	-0,40%	25,45	24,66	26,44	24,94
28/04/2025	316.891	-3,21%	25,65	24,92	26,44	25,04
25/04/2025	191.791	1,41%	24,86	24,85	25,885	25,87
24/04/2025	285.254	3,32%	25,24	24,51	25,72	25,51