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 >
29/12/2022	431.398	4,01%	13,13	13,13	13,5399	13,49
28/12/2022	330.177	-1,67%	13,16	12,86	13,23	12,97
27/12/2022	490.800	1,00%	13,11	12,904	13,245	13,19
23/12/2022	133.503	0,46%	12,95	12,83	13,12	13,01
22/12/2022	709.355	-1,52%	13,01	12,735	13,11	12,95
21/12/2022	566.931	-2,09%	13,59	13,10	13,64	13,15
20/12/2022	1.083.013	0,90%	13,30	13,13	13,53	13,43
19/12/2022	799.437	2,15%	13,03	13,03	13,4373	13,31
16/12/2022	2.286.980	-3,84%	13,37	12,96	13,475	13,03
15/12/2022	1.118.554	-3,21%	13,72	13,43	13,98	13,55
14/12/2022	646.812	-1,82%	14,25	13,80	14,33	14,00
13/12/2022	1.398.780	6,82%	13,92	13,91	14,365	14,26
12/12/2022	1.168.806	-0,37%	13,25	13,06	13,44	13,35
09/12/2022	1.197.550	-4,97%	13,89	13,355	14,095	13,40
08/12/2022	1.975.745	2,10%	13,96	13,94	14,80	14,10
07/12/2022	880.056	1,69%	13,50	13,35	13,985	13,81
06/12/2022	7.656.240	10,77%	13,07	12,8701	13,71	13,58
05/12/2022	6.172.838	-4,14%	12,51	12,13	13,045	12,26
02/12/2022	12.634.308	6,85%	11,94	11,60	12,82	12,79
01/12/2022	31.826.694	-44,94%	13,58	11,62	13,5998	11,91
30/11/2022	2.247.582	1,79%	21,20	20,89	21,70	21,63
29/11/2022	2.562.866	1,14%	20,96	20,855	21,51	21,25
28/11/2022	964.954	-1,91%	21,13	20,86	21,47	21,01
25/11/2022	364.754	-0,42%	21,24	21,33	21,64	21,42
24/11/2022	615.566	0,14%	21,24	21,05	21,69	21,51
23/11/2022	615.566	0,14%	21,24	21,05	21,69	21,51
22/11/2022	1.296.094	3,37%	21,14	20,76	21,54	21,48
21/11/2022	1.538.666	-1,56%	21,05	20,38	21,13	20,78
18/11/2022	1.238.409	2,43%	21,18	20,54	21,32	21,11
17/11/2022	1.341.130	2,03%	19,75	19,75	20,695	20,61
16/11/2022	1.446.299	-4,67%	20,59	19,40	20,89	20,20
15/11/2022	2.889.684	3,42%	18,73	20,98	21,66	21,18
14/11/2022	496.177	-1,30%	18,73	20,18	20,93	20,48
11/11/2022	518.412	6,79%	18,73	19,65	20,79	20,75
10/11/2022	517.122	10,27%	18,73	18,61	19,79	19,43
09/11/2022	382.209	-7,22%	19,07	17,57	18,85	17,61
08/11/2022	213.978	0,64%	19,07	18,60	19,40	18,98
07/11/2022	283.677	-0,19%	19,12	18,44	19,14	18,855
04/11/2022	379.663	3,57%	18,56	18,22	19,17	18,86
03/11/2022	461.858	-2,04%	18,56	17,96	18,695	18,21
02/11/2022	325.332	-5,64%	19,56	18,59	19,69	18,59
01/11/2022	291.057	1,03%	19,80	19,36	20,08	19,70
31/10/2022	267.859	0,52%	19,26	18,97	19,72	19,50
28/10/2022	246.044	3,28%	18,97	18,28	19,40	19,395
27/10/2022	337.899	1,24%	18,84	18,55	19,10	18,78
26/10/2022	266.086	-0,11%	16,72	18,10	19,105	18,55
25/10/2022	211.538	6,05%	16,72	17,585	18,71	18,57
24/10/2022	288.362	1,27%	16,72	16,90	17,59	17,51
21/10/2022	184.052	3,85%	16,72	16,65	17,34	17,27
20/10/2022	223.633	-2,46%	16,93	16,61	17,71	16,63
19/10/2022	265.459	-1,05%	16,93	16,70	17,115	17,05
18/10/2022	239.773	2,56%	16,24	17,10	17,58	17,21
17/10/2022	216.410	5,40%	16,24	16,18	16,84	16,78
14/10/2022	261.344	-1,79%	15,99	15,83	16,57	15,92
13/10/2022	373.391	3,38%	15,99	14,98	16,28	16,21
12/10/2022	225.536	-2,06%	15,99	15,66	16,07	15,68
11/10/2022	254.435	2,37%	15,66	15,525	16,415	16,01
10/10/2022	233.783	-1,51%	15,97	15,35	16,10	15,64
07/10/2022	316.887	-2,76%	15,97	15,60	16,30	15,88
06/10/2022	185.146	0,68%	16,17	15,94	16,55	16,34
05/10/2022	265.407	-0,19%	15,81	15,45	16,2699	16,23
04/10/2022	332.926	6,34%	15,75	15,75	16,27	16,26
03/10/2022	518.337	2,27%	14,95	14,95	15,55	15,29
30/09/2022	310.460	-0,80%	15,49	14,37	15,46	14,95
29/09/2022	264.836	-1,69%	15,49	14,55	15,10	15,10
28/09/2022	308.875	1,92%	15,49	15,07	15,60	15,36
27/09/2022	331.581	-0,07%	15,49	14,80	15,48	15,07
26/09/2022	287.257	-3,83%	15,49	14,98	15,81	15,08
23/09/2022	497.317	-1,32%	15,49	15,23	15,75	15,68
22/09/2022	429.472	-4,45%	16,61	15,88	16,61	15,89
21/09/2022	496.723	-2,52%	17,14	16,59	17,35	16,63
20/09/2022	562.262	-0,18%	16,18	16,80	17,455	17,06
19/09/2022	448.845	4,78%	16,18	16,18	17,17	17,09
16/09/2022	567.232	2,00%	15,75	15,67	16,38	16,31
15/09/2022	556.889	0,31%	15,68	15,67	16,63	15,99
14/09/2022	745.110	-2,03%	16,26	15,24	16,26	15,94
13/09/2022	464.947	-10,21%	17,40	16,23	17,54	16,27
12/09/2022	543.372	-2,42%	18,41	18,035	19,38	18,12
09/09/2022	438.336	3,17%	18,41	18,14	18,75	18,57
08/09/2022	849.776	-3,90%	18,41	17,645	18,55	18,00
07/09/2022	1.266.040	-5,60%	19,82	18,2967	19,785	18,73
06/09/2022	648.092	1,22%	20,59	19,09	20,2895	19,84
05/09/2022	543.740	-4,72%	20,59	19,26	20,59	19,60
02/09/2022	543.740	-4,72%	20,59	19,26	20,59	19,60
01/09/2022	621.433	-2,37%	20,68	20,06	20,75	20,57
31/08/2022	365.357	-4,57%	22,01	21,06	22,02	21,07
30/08/2022	330.961	0,27%	22,06	21,69	22,33	22,08
29/08/2022	189.469	-2,00%	22,12	21,92	22,55	22,02
26/08/2022	156.216	-4,95%	23,61	22,47	23,77	22,47
25/08/2022	141.283	2,83%	23,33	22,90	23,89	23,64
24/08/2022	151.656	-1,88%	23,33	22,90	23,33	22,99
23/08/2022	258.438	1,25%	23,19	23,15	23,92	23,43
22/08/2022	174.789	-3,54%	24,24	22,97	23,44	23,14
19/08/2022	175.005	-2,68%	24,24	23,77	24,50	23,99
18/08/2022	150.406	0,94%	24,24	23,83	24,785	24,65
17/08/2022	215.618	-2,01%	23,95	24,13	24,688	24,42
16/08/2022	164.478	4,40%	23,95	23,80	25,21	24,92
15/08/2022	166.298	-0,75%	23,64	23,51	23,9092	23,87
12/08/2022	160.490	2,38%	23,75	23,46	24,05	24,05
11/08/2022	342.398	1,08%	23,66	23,19	24,115	23,49