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 > >>
06-10-2023	305.113	-0,47%	24,33	23,175	23,66	23,42
05-10-2023	269.842	-3,21%	24,25	23,42	24,495	23,53
04-10-2023	406.323	-0,49%	24,25	23,95	24,50	24,31
03-10-2023	391.416	-1,49%	25,00	24,20	24,86	24,43
02-10-2023	479.471	-0,48%	25,00	24,70	25,35	24,80
29-09-2023	448.162	0,08%	24,73	24,83	25,35	24,92
28-09-2023	342.338	1,72%	24,73	24,61	25,02	24,90
27-09-2023	351.857	2,21%	23,86	23,97	24,61	24,48
26-09-2023	369.768	-0,54%	23,84	23,8515	24,315	23,95
25-09-2023	270.671	0,42%	24,45	23,69	24,24	24,08
22-09-2023	334.684	-1,80%	24,45	23,915	24,58	23,98
21-09-2023	531.521	-2,09%	24,73	24,23	24,83	24,42
20-09-2023	377.815	0,69%	24,99	24,73	25,145	24,94
19-09-2023	313.362	-1,28%	25,14	24,67	25,18	24,77
18-09-2023	436.364	-0,59%	25,20	24,07	25,20	25,09
15-09-2023	2.430.475	1,73%	24,81	24,55	25,99	25,24
14-09-2023	436.069	1,60%	24,53	24,22	24,93	24,81
13-09-2023	409.096	-0,25%	24,39	23,82	24,665	24,42
12-09-2023	548.793	0,95%	24,39	23,98	24,61	24,48
11-09-2023	751.413	2,54%	24,00	23,48	24,35	24,25
08-09-2023	797.988	-1,38%	24,00	23,36	24,23	23,65
07-09-2023	1.194.406	24,25%	19,37	21,08	24,43	23,98
06-09-2023	261.361	-0,52%	19,37	19,00	19,53	19,30
05-09-2023	280.473	-3,91%	19,98	19,27	19,98	19,40
04-09-2023	155.905	1,71%	19,92	19,95	20,51	20,19
01-09-2023	155.905	1,71%	19,92	19,95	20,51	20,19
31-08-2023	151.536	0,05%	19,27	19,69	20,17	19,85
30-08-2023	249.998	3,50%	19,27	19,13	19,978	19,84
29-08-2023	105.273	1,70%	18,88	18,86	19,315	19,17
28-08-2023	130.251	0,80%	18,91	18,73	19,30	18,85
25-08-2023	159.844	-0,90%	19,00	18,505	19,34	18,70
24-08-2023	224.489	-1,57%	19,10	18,70	19,245	18,87
23-08-2023	139.126	-0,16%	20,80	18,86	19,26	19,17
22-08-2023	239.868	-4,48%	20,80	19,18	20,18	19,20
21-08-2023	204.002	-3,27%	20,35	20,09	20,83	20,10
18-08-2023	169.722	0,73%	20,35	20,13	20,84	20,78
17-08-2023	181.587	-0,24%	20,81	20,56	20,97	20,63
16-08-2023	185.789	-1,43%	21,02	20,66	21,305	20,68
15-08-2023	258.762	0,38%	20,77	20,71	21,15	20,98
14-08-2023	985.154	-3,73%	20,82	20,49	21,735	20,90
11-08-2023	208.689	0,42%	20,82	20,96	21,735	21,71
10-08-2023	352.927	0,56%	20,82	21,44	22,47	21,62
09-08-2023	248.150	0,19%	20,82	20,97	21,55	21,50
08-08-2023	235.088	1,37%	20,82	20,75	21,49	21,46
07-08-2023	195.880	1,49%	21,04	20,88	21,215	21,17
04-08-2023	181.907	0,34%	20,81	20,79	21,28	20,86
03-08-2023	253.729	1,61%	20,43	20,16	20,83	20,79
02-08-2023	269.536	-2,11%	20,60	20,19	20,71	20,46
01-08-2023	254.575	0,92%	20,60	20,44	20,94	20,90
31-07-2023	239.030	0,24%	20,65	20,305	20,80	20,71
28-07-2023	154.377	1,37%	20,57	20,43	20,80	20,66
27-07-2023	195.711	-0,78%	20,57	20,25	20,81	20,38
26-07-2023	168.750	1,13%	20,31	20,21	20,71	20,54
25-07-2023	135.679	-0,44%	20,31	20,11	20,65	20,31
24-07-2023	221.672	1,19%	21,00	20,175	20,61	20,40
21-07-2023	267.759	-3,45%	21,00	20,01	21,00	20,16
20-07-2023	204.492	0,92%	20,66	20,43	20,90	20,88
19-07-2023	277.906	1,17%	20,54	20,22	20,885	20,69
18-07-2023	237.751	2,20%	20,08	20,055	20,59	20,45
17-07-2023	325.302	-0,99%	20,15	19,71	20,42	20,01
14-07-2023	267.750	1,66%	19,98	19,5501	20,22	20,21
13-07-2023	214.710	-1,49%	20,28	19,84	20,28	19,88
12-07-2023	351.272	0,45%	19,71	20,06	20,48	20,18
11-07-2023	231.810	2,87%	19,71	19,56	20,12	20,09
10-07-2023	219.101	4,22%	18,89	18,785	19,53	19,53
07-07-2023	311.199	-0,95%	18,90	18,71	19,095	18,74
06-07-2023	272.161	-1,92%	19,02	18,54	19,14	18,92
05-07-2023	306.893	-3,26%	19,72	19,07	19,72	19,29
04-07-2023	190.408	1,82%	19,40	19,40	19,97	19,62
03-07-2023	190.408	1,82%	19,40	19,40	19,97	19,62
30-06-2023	406.059	-6,23%	20,63	19,205	20,78	19,27
29-06-2023	368.385	3,27%	19,76	20,03	20,745	20,55
28-06-2023	377.723	0,76%	19,76	19,5574	19,94	19,90
27-06-2023	298.757	2,44%	19,51	19,26	19,795	19,75
26-06-2023	174.960	-0,47%	19,46	19,26	19,84	19,28
23-06-2023	709.321	-2,91%	19,54	19,18	19,82	19,37
22-06-2023	398.270	-1,19%	20,11	19,74	20,14	19,95
21-06-2023	268.694	0,45%	20,03	20,03	20,345	20,19
20-06-2023	371.360	2,87%	20,09	19,38	20,215	20,10
19-06-2023	1.196.592	-2,20%	20,09	19,32	20,09	19,54
16-06-2023	1.196.592	-2,20%	20,09	19,32	20,09	19,54
15-06-2023	292.193	0,20%	20,13	19,705	20,06	19,98
14-06-2023	358.011	-0,30%	20,13	19,66	20,43	19,94
13-06-2023	286.221	0,10%	20,18	19,68	20,19	20,00
12-06-2023	376.698	-1,04%	20,18	19,80	20,24	19,98
09-06-2023	330.871	-0,49%	20,62	20,10	20,98	20,19
08-06-2023	302.069	-0,20%	20,41	19,88	20,46	20,29
07-06-2023	858.794	-3,10%	21,15	19,785	21,94	20,33
06-06-2023	1.558.410	28,01%	18,00	17,80	21,00	20,98
05-06-2023	375.962	-2,44%	16,59	16,23	16,66	16,43
02-06-2023	282.353	5,11%	16,44	16,44	16,955	16,839
01-06-2023	260.442	-0,37%	16,08	15,83	16,30	16,02
31-05-2023	268.278	-1,56%	17,47	16,915	17,50	16,08
30-05-2023	268.278	-1,56%	17,47	16,915	17,50	17,05
29-05-2023	160.147	3,22%	16,83	16,83	17,37	17,32
26-05-2023	160.147	3,22%	16,83	16,83	17,37	17,32
25-05-2023	217.022	-0,95%	17,00	16,58	17,17	16,78
24-05-2023	258.917	-1,05%	17,33	16,68	17,43	16,94
23-05-2023	223.226	2,21%	16,75	16,66	17,43	17,12
22-05-2023	180.216	1,89%	16,48	16,46	16,785	16,75