G-III Apparel Group Ltd (GIII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	273.896	-5,03%	17,29	16,10	17,29	16,44
18-05-2023	208.709	2,31%	16,90	16,855	17,345	17,31
17-05-2023	202.832	4,00%	16,27	16,25	16,93	16,92
16-05-2023	217.866	-2,34%	16,51	16,03	16,65	16,27
15-05-2023	246.627	2,78%	16,35	16,33	16,80	16,66
12-05-2023	190.503	-1,64%	16,59	16,12	16,81	16,21
11-05-2023	227.204	2,11%	16,18	15,99	16,525	16,48
10-05-2023	219.892	0,06%	16,42	15,94	16,50	16,14
09-05-2023	258.059	-0,43%	16,02	15,74	16,31	16,13
08-05-2023	329.177	3,25%	15,81	15,81	16,37	16,20
05-05-2023	215.649	6,37%	15,11	15,11	15,80	15,69
04-05-2023	341.230	-1,34%	14,82	14,49	14,90	14,75
03-05-2023	274.010	-1,45%	15,13	14,885	15,34	14,95
02-05-2023	249.250	-3,99%	15,68	14,82	15,69	15,17
01-05-2023	368.977	0,64%	15,75	15,74	16,09	15,80
28-04-2023	353.501	0,97%	15,47	15,43	15,73	15,70
27-04-2023	281.714	1,30%	15,51	15,15	15,575	15,55
26-04-2023	335.644	0,66%	15,25	15,25	15,70	15,35
25-04-2023	424.874	-7,30%	16,16	15,25	16,16	15,25
24-04-2023	327.972	1,54%	16,17	15,99	16,46	16,45
21-04-2023	261.845	1,12%	15,99	15,98	16,315	16,20
20-04-2023	430.227	-1,17%	16,06	16,00	16,285	16,02
19-04-2023	393.552	-0,25%	16,14	16,13	16,30	16,21
18-04-2023	350.855	0,81%	16,24	16,07	16,44	16,25
17-04-2023	303.802	-0,68%	16,24	16,035	16,24	16,12
14-04-2023	331.504	1,82%	16,09	16,09	16,42	16,23
13-04-2023	273.530	1,95%	15,76	15,665	15,98	15,94
12-04-2023	353.428	-1,48%	16,10	15,59	16,10	15,635
11-04-2023	302.705	2,59%	15,69	15,54	15,985	15,87
10-04-2023	398.277	3,34%	14,90	14,90	15,50	15,47
06-04-2023	383.015	0,47%	14,79	14,63	15,065	14,97
05-04-2023	472.165	-3,56%	15,24	14,805	15,41	14,90
04-04-2023	477.533	-0,71%	15,60	15,19	15,69	15,45
03-04-2023	406.927	0,06%	15,67	15,32	15,84	15,56
31-03-2023	511.259	1,04%	15,54	15,265	15,59	15,55
30-03-2023	215.371	0,49%	15,47	15,285	15,59	15,39
29-03-2023	446.775	3,34%	14,96	14,69	15,32	15,315
28-03-2023	883.135	5,56%	14,30	14,23	14,82	14,82
27-03-2023	662.636	-1,34%	14,38	13,95	14,38	14,04
24-03-2023	475.738	-0,63%	14,17	13,73	14,355	14,23
23-03-2023	633.712	-0,49%	14,51	14,12	14,90	14,32
22-03-2023	731.223	-3,03%	14,69	14,38	15,02	14,39
21-03-2023	781.698	-1,07%	15,39	14,385	15,60	14,84
20-03-2023	604.285	-0,20%	15,24	14,76	15,28	15,00
17-03-2023	1.017.259	-1,57%	15,10	14,995	15,45	15,03
16-03-2023	632.745	-1,29%	14,05	13,5945	15,555	15,27
15-03-2023	531.067	0,91%	14,69	14,54	15,52	15,47
14-03-2023	490.835	2,06%	15,63	15,22	15,63	15,33
13-03-2023	474.264	-5,18%	15,41	14,93	15,49	15,02
10-03-2023	402.820	-0,06%	15,74	15,55	16,19	15,84
09-03-2023	391.236	-3,65%	16,47	15,77	16,48	15,85
08-03-2023	285.727	-0,78%	16,53	16,145	16,53	16,45
07-03-2023	410.631	2,79%	16,16	16,15	16,93	16,58
06-03-2023	384.634	-5,78%	17,15	16,05	17,15	16,13
03-03-2023	353.183	1,97%	16,93	16,73	17,22	17,12
02-03-2023	295.742	3,13%	16,20	16,04	16,975	16,79
01-03-2023	300.102	-2,02%	16,54	16,235	16,81	16,28
28-02-2023	421.342	1,37%	16,39	16,39	16,77	16,615
27-02-2023	258.890	1,05%	16,49	16,25	16,50	16,39
24-02-2023	322.664	-0,80%	16,05	15,90	16,24	16,22
23-02-2023	307.582	1,24%	16,11	15,91	16,38	16,35
22-02-2023	429.635	2,48%	15,79	15,61	16,265	16,15
21-02-2023	675.654	-4,77%	16,30	15,61	16,30	15,76
20-02-2023	311.749	2,54%	16,15	15,925	16,56	16,55
17-02-2023	311.749	2,54%	16,15	15,925	16,56	16,55
16-02-2023	370.823	-0,37%	16,11	15,93	16,35	16,14
15-02-2023	422.768	2,40%	15,62	15,57	16,25	16,20
14-02-2023	474.053	0,64%	15,65	15,44	15,905	15,82
13-02-2023	297.860	3,69%	15,17	14,94	15,75	15,72
10-02-2023	375.757	1,13%	14,89	14,57	15,23	15,16
09-02-2023	501.185	0,40%	15,26	14,915	15,56	14,99
08-02-2023	554.598	-9,68%	16,17	14,815	16,24	14,93
07-02-2023	346.101	-0,24%	16,53	16,18	16,61	16,53
06-02-2023	318.174	-2,53%	16,79	16,435	16,84	16,57
03-02-2023	439.811	-0,30%	16,66	16,61	17,29	16,9997
02-02-2023	445.602	-0,99%	17,32	16,915	17,61	17,05
01-02-2023	381.538	1,77%	16,85	16,66	17,32	17,22
31-01-2023	431.222	4,06%	16,34	16,30	16,93	16,92
30-01-2023	323.272	-0,49%	16,27	15,95	16,505	16,26
27-01-2023	178.783	1,49%	16,04	16,04	16,38	16,34
26-01-2023	208.638	1,16%	16,06	15,92	16,38	16,10
25-01-2023	497.041	1,31%	15,47	15,29	15,93	15,915
24-01-2023	331.881	-3,03%	16,03	15,71	16,11	15,71
23-01-2023	580.294	3,98%	15,61	15,515	16,21	16,20
20-01-2023	267.895	2,43%	15,25	15,11	15,60	15,58
19-01-2023	294.621	-0,52%	15,04	14,85	15,26	15,21
18-01-2023	358.750	-0,78%	15,53	15,29	15,99	15,29
17-01-2023	302.966	-1,09%	15,45	15,295	15,535	15,41
16-01-2023	452.946	1,04%	15,28	15,21	15,76	15,58
13-01-2023	452.946	1,04%	15,28	15,21	15,76	15,58
12-01-2023	575.645	-1,53%	15,81	15,265	15,90	15,42
11-01-2023	359.751	0,84%	15,62	15,505	15,69	15,66
10-01-2023	515.921	4,09%	14,90	14,65	15,54	15,53
09-01-2023	439.538	1,36%	14,76	14,36	15,04	14,92
06-01-2023	423.029	4,47%	14,23	14,14	14,79	14,72
05-01-2023	396.890	-2,42%	14,24	13,83	14,43	14,09
04-01-2023	669.142	3,36%	14,14	14,11	14,605	14,44
03-01-2023	669.071	1,90%	13,94	13,743	14,33	13,97
02-01-2023	384.997	1,63%	13,44	13,26	13,745	13,71
30-12-2022	384.997	1,63%	13,44	13,26	13,745	13,71