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
<< < 2 3 4 5 6 > >>
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
23/04/2025	370.716	-0,08%	24,84	23,89	25,72	24,69
22/04/2025	482.155	0,45%	24,02	23,5921	24,96	24,71
21/04/2025	374.411	1,57%	24,03	23,5921	24,61	24,60
17/04/2025	329.079	2,89%	24,10	23,21	24,63	24,22
16/04/2025	325.906	-2,81%	24,13	23,21	24,63	23,54
15/04/2025	373.972	0,04%	24,13	23,72	24,3799	24,22
14/04/2025	442.486	-1,87%	24,94	23,59	24,94	24,21
11/04/2025	475.409	-0,48%	24,52	24,00	24,70	24,67
10/04/2025	545.883	-1,39%	24,53	24,14	25,06	24,79
09/04/2025	586.788	11,73%	22,13	21,77	25,51	25,14
08/04/2025	612.864	-7,24%	24,68	22,19	24,725	22,51
07/04/2025	692.804	-5,31%	24,83	23,77	25,835	24,24
04/04/2025	887.942	0,87%	24,57	24,28	25,995	25,60
03/04/2025	550.963	-8,93%	25,89	25,20	26,22	25,38
02/04/2025	365.454	1,53%	27,21	26,55	28,195	27,90
01/04/2025	452.153	0,48%	27,46	27,21	27,83	27,48
31/03/2025	545.091	0,48%	26,77	26,53	27,75	27,35
28/03/2025	396.370	-0,44%	27,03	26,80	27,51	27,22
27/03/2025	196.330	0,29%	27,29	27,135	27,96	27,34
26/03/2025	435.994	0,55%	27,05	26,595	27,41	27,26
25/03/2025	370.581	-1,70%	27,46	27,09	27,91	27,11
24/03/2025	439.023	5,27%	26,11	26,595	27,65	27,58
21/03/2025	680.683	-1,69%	26,11	25,70	26,85	26,20
20/03/2025	403.714	-0,30%	26,41	26,24	27,26	26,65
19/03/2025	361.632	2,30%	26,25	26,25	27,02	26,73
18/03/2025	419.307	-3,49%	26,32	25,69	26,66	26,13
17/03/2025	680.720	1,44%	25,98	26,08	27,4445	27,06
14/03/2025	374.814	2,15%	25,98	25,44	26,78	26,675
13/03/2025	1.194.762	3,00%	29,30	25,99	30,2489	26,10
12/03/2025	512.232	-2,24%	26,25	25,05	26,83	25,34
11/03/2025	389.936	-0,04%	25,93	25,48	26,485	25,92
10/03/2025	327.913	-1,74%	26,26	25,835	26,80	25,93
07/03/2025	435.689	-0,53%	26,34	25,79	26,82	26,43
06/03/2025	394.925	3,55%	25,57	25,40	26,83	26,57
05/03/2025	395.484	0,87%	26,23	24,98	26,09	25,66
04/03/2025	397.344	-4,54%	26,23	25,42	26,23	25,44
03/03/2025	538.503	-1,55%	26,44	26,14	27,42	26,65
28/02/2025	537.817	2,62%	26,79	26,10	27,315	27,07
27/02/2025	417.860	-1,16%	27,18	26,29	27,77	26,38
26/02/2025	583.096	-1,29%	27,84	26,22	27,99	26,69
25/02/2025	423.327	-3,50%	28,48	27,01	28,01	27,04
24/02/2025	272.871	-0,39%	29,42	28,01	28,45	28,02
21/02/2025	403.610	-2,50%	29,42	27,99	29,60	28,13
20/02/2025	235.735	-0,59%	29,15	28,835	29,30	28,85
19/02/2025	303.931	-1,63%	29,15	29,01	29,67	29,02
18/02/2025	289.891	-0,74%	30,36	29,266	30,21	29,50