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 > >>
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
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