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 >
17/02/2025	102.565	0,00%	30,36	29,62	30,38	29,72
14/02/2025	171.060	-1,91%	29,55	29,62	30,4105	29,72
13/02/2025	203.444	3,59%	29,55	29,2808	30,37	30,30
12/02/2025	237.072	-2,53%	29,49	29,25	29,91	29,25
11/02/2025	233.337	0,94%	29,38	29,22	30,15	30,01
10/02/2025	277.782	0,34%	29,69	29,06	29,94	29,73
07/02/2025	299.394	-0,24%	30,72	29,43	30,3299	29,63
06/02/2025	280.432	-1,98%	30,26	29,63	30,77	29,70
05/02/2025	254.084	0,13%	30,26	30,10	30,59	30,30
04/02/2025	290.060	2,51%	30,09	29,52	30,37	30,26
03/02/2025	250.681	-5,45%	32,67	29,48	30,52	29,52
31/01/2025	374.156	-5,05%	32,67	30,85	32,81	31,22
30/01/2025	242.055	1,26%	32,27	32,55	33,49	32,88
29/01/2025	178.403	0,31%	32,27	32,02	32,74	32,47
28/01/2025	190.120	0,59%	32,28	32,05	32,77	32,37
27/01/2025	280.320	0,91%	32,02	31,80	32,54	32,18
24/01/2025	401.845	1,37%	31,29	31,13	32,35	31,89
23/01/2025	280.775	0,00%	31,30	30,83	31,62	31,46
22/01/2025	239.454	0,32%	31,30	31,01	31,80	31,46
21/01/2025	264.240	1,46%	30,88	30,82	31,68	31,36
20/01/2025	155.470	0,00%	30,88	30,59	31,21	30,91
17/01/2025	246.453	1,05%	30,88	30,525	31,225	30,91
16/01/2025	268.860	-2,70%	31,12	30,07	31,295	30,59
15/01/2025	313.560	2,91%	30,98	30,66	31,85	31,44
14/01/2025	285.708	-0,13%	31,41	30,32	31,47	30,55
13/01/2025	362.198	-2,58%	31,59	29,04	31,40	30,59
10/01/2025	366.699	-2,48%	32,03	31,31	32,275	31,40
09/01/2025	200.982	-2,13%	32,03	31,28	32,36	32,20
08/01/2025	198.879	-0,49%	32,91	31,28	32,36	32,20
07/01/2025	278.555	-1,22%	32,32	32,141	33,015	32,36
06/01/2025	204.538	1,93%	32,01	32,265	33,215	32,76
03/01/2025	186.637	0,38%	32,84	31,445	32,33	32,14
02/01/2025	201.474	-1,84%	32,84	31,86	33,44	32,02
31/12/2024	0	0,46%	32,68	32,55	33,00	32,62
30/12/2024	179.257	-0,83%	32,57	31,73	32,74	32,62
27/12/2024	163.076	-1,21%	32,94	32,50	33,265	32,74
26/12/2024	198.669	-0,09%	32,94	32,755	33,23	33,14
24/12/2024	0	-1,72%	32,87	32,77	33,43	33,17
23/12/2024	374.140	1,22%	32,36	32,47	33,415	33,23
20/12/2024	663.269	-2,53%	34,36	32,22	33,77	32,83
19/12/2024	475.434	-1,29%	35,45	33,20	34,74	33,67
18/12/2024	0	-3,92%	34,88	34,03	35,71	34,09
17/12/2024	518.528	1,55%	36,08	34,81	36,14	35,48
16/12/2024	439.812	-3,21%	36,08	34,82	36,08	34,94
13/12/2024	438.828	4,19%	34,76	34,45	36,175	36,10
12/12/2024	396.476	-1,59%	35,12	33,59	35,07	34,65
11/12/2024	576.833	0,98%	35,12	33,2265	35,49	35,21
10/12/2024	745.574	10,42%	31,67	29,60	35,30	34,87
09/12/2024	496.775	0,48%	31,67	31,15	32,08	31,58
06/12/2024	269.699	1,22%	31,55	31,08	31,65	31,42
05/12/2024	291.642	-2,11%	31,55	30,80	31,55	31,04
04/12/2024	318.343	-0,16%	31,63	31,30	32,06	31,71
03/12/2024	318.041	1,21%	31,48	30,89	31,819	31,76
02/12/2024	515.622	5,91%	30,05	29,83	31,71	31,38
29/11/2024	173.439	1,25%	30,61	29,24	30,61	29,63
28/11/2024	278.814	-2,37%	30,47	29,57	30,72	29,62
27/11/2024	275.299	-2,37%	30,95	29,57	30,95	29,62
26/11/2024	306.771	-1,97%	30,23	30,16	31,37	30,34
25/11/2024	220.904	2,80%	30,99	30,57	31,37	30,95
22/11/2024	277.470	3,05%	28,66	28,58	30,27	30,11
21/11/2024	350.284	2,31%	29,09	28,54	29,42	29,22
20/11/2024	344.569	-2,57%	29,23	28,49	29,70	28,56
19/11/2024	221.512	-1,62%	30,30	28,99	30,49	29,24
18/11/2024	180.368	-2,01%	30,29	29,60	30,52	29,72
15/11/2024	188.953	-1,49%	30,8203	30,30	31,37	30,33
14/11/2024	212.019	-0,23%	31,27	30,40	31,73	30,79
13/11/2024	243.469	-1,31%	31,16	30,5998	31,73	30,86
12/11/2024	285.780	0,45%	30,96	30,7703	31,65	31,27
11/11/2024	216.275	0,88%	30,34	30,34	31,665	31,13
08/11/2024	254.943	-1,85%	31,16	30,83	32,27	30,86
07/11/2024	270.155	1,78%	31,85	30,72	32,34	31,44
06/11/2024	353.775	1,15%	29,69	29,62	32,412	30,89
05/11/2024	249.456	%	29,69	29,77	30,585	29,28
04/11/2024	245.925	%	30,62	29,785	30,585	29,80
01/11/2024	265.417	%	30,62	29,95	30,68	30,00
31/10/2024	242.682	%	30,91	31,04	31,715	31,05
30/10/2024	136.409	%	31,07	30,795	31,37	31,13
29/10/2024	134.706	%	30,93	30,795	31,37	31,13
28/10/2024	162.008	%	30,93	30,86	31,66	31,30
25/10/2024	242.598	%	31,08	30,42	31,095	30,69
24/10/2024	200.447	%	30,91	30,5437	31,26	30,85
23/10/2024	194.195	%	31,26	30,5437	31,26	30,85
22/10/2024	171.915	%	33,11	31,32	31,885	31,34
21/10/2024	388.768	%	33,11	31,83	33,39	31,88
18/10/2024	298.076	%	32,60	32,35	33,51	33,38
17/10/2024	307.802	%	32,21	31,9801	33,18	32,76
16/10/2024	319.908	%	31,43	31,43	32,25	32,23
15/10/2024	277.476	%	30,26	29,885	30,56	30,51
14/10/2024	207.891	%	30,26	29,885	30,56	30,51
11/10/2024	212.882	%	30,27	30,125	30,61	30,45
10/10/2024	441.770	%	30,39	30,21	31,26	30,73
09/10/2024	317.375	%	29,96	29,33	29,96	29,81
08/10/2024	299.985	%	29,96	29,33	29,96	29,61
07/10/2024	379.850	%	30,06	29,17	30,2107	29,67
04/10/2024	240.338	%	28,91	28,37	29,14	28,49
03/10/2024	369.147	%	28,91	29,025	30,33	29,18
02/10/2024	367.012	%	30,43	29,025	30,33	29,18
01/10/2024	396.478	%	30,43	30,06	30,62	30,45
30/09/2024	224.229	%	30,43	29,6071	30,5893	30,52
27/09/2024	492.518	%	30,43	30,07	31,18	30,27