GUESS INC (GES)
Exportar para Excel
| 22/01/2026 |
1.688.668 |
-0,30%
|
16,88
|
16,78
|
16,88
|
16,81
|
| 21/01/2026 |
237.364 |
0,06%
|
16,86
|
16,84
|
16,885
|
16,86
|
| 20/01/2026 |
42.532 |
0,18%
|
16,82
|
16,82
|
16,85
|
16,85
|
| 16/01/2026 |
56.518 |
-0,24%
|
16,84
|
16,82
|
16,87
|
16,82
|
| 15/01/2026 |
158.655 |
0,24%
|
16,80
|
16,80
|
16,87
|
16,86
|
| 14/01/2026 |
166.930 |
-0,30%
|
16,82
|
16,82
|
16,85
|
16,82
|
| 13/01/2026 |
224.044 |
0,48%
|
16,78
|
16,78
|
16,875
|
16,87
|
| 12/01/2026 |
77.326 |
0,06%
|
16,76
|
16,76
|
16,80
|
16,79
|
| 09/01/2026 |
120.395 |
-0,12%
|
16,80
|
16,775
|
16,80
|
16,78
|
| 08/01/2026 |
137.626 |
0,18%
|
16,76
|
16,76
|
16,80
|
16,80
|
| 07/01/2026 |
518.397 |
0,00%
|
16,78
|
16,76
|
16,79
|
16,77
|
| 06/01/2026 |
98.332 |
-0,06%
|
16,75
|
16,75
|
16,77
|
16,77
|
| 20/11/2025 |
164.865 |
0,12%
|
16,92
|
16,865
|
17,04
|
16,94
|
| 19/11/2025 |
84.622 |
0,30%
|
16,89
|
16,85
|
16,92
|
16,92
|
| 18/11/2025 |
114.231 |
-0,18%
|
16,86
|
16,86
|
16,93
|
16,87
|
| 17/11/2025 |
64.179 |
-0,12%
|
16,93
|
16,875
|
16,96
|
16,90
|
| 14/11/2025 |
96.470 |
-0,47%
|
16,93
|
16,92
|
17,01
|
16,92
|
| 13/11/2025 |
150.747 |
0,29%
|
16,91
|
16,91
|
17,07
|
17,00
|
| 12/11/2025 |
121.479 |
0,53%
|
16,89
|
16,88
|
16,99
|
16,95
|
| 11/11/2025 |
85.359 |
-0,30%
|
16,91
|
16,79
|
16,93
|
16,86
|
| 10/11/2025 |
90.037 |
-0,29%
|
17,01
|
16,90
|
17,01
|
16,91
|
| 07/11/2025 |
188.350 |
0,06%
|
16,91
|
16,91
|
16,96
|
16,96
|
| 06/11/2025 |
56.424 |
-0,18%
|
16,96
|
16,93
|
16,96
|
16,95
|
| 05/11/2025 |
79.206 |
0,41%
|
16,93
|
16,91
|
17,02
|
16,98
|
| 04/11/2025 |
67.168 |
-0,59%
|
16,92
|
16,91
|
16,97
|
16,91
|
| 03/11/2025 |
90.140 |
0,18%
|
16,95
|
16,93
|
17,05
|
17,01
|
| 31/10/2025 |
63.543 |
-0,24%
|
17,04
|
16,95
|
17,04
|
16,98
|
| 30/10/2025 |
101.531 |
-0,12%
|
17,02
|
16,98
|
17,02
|
17,02
|
| 29/10/2025 |
183.761 |
-0,06%
|
17,05
|
17,015
|
17,05
|
17,04
|
| 28/10/2025 |
118.766 |
0,47%
|
16,96
|
16,96
|
17,05
|
17,05
|
| 27/10/2025 |
164.038 |
0,12%
|
16,90
|
16,90
|
16,98
|
16,97
|
| 24/10/2025 |
90.212 |
0,59%
|
16,87
|
16,86
|
16,95
|
16,95
|
| 23/10/2025 |
164.285 |
0,12%
|
16,85
|
16,84
|
16,87
|
16,85
|
| 22/10/2025 |
121.448 |
0,00%
|
16,81
|
16,81
|
16,85
|
16,83
|
| 21/10/2025 |
108.466 |
-0,12%
|
16,81
|
16,81
|
16,85
|
16,83
|
| 20/10/2025 |
104.324 |
0,06%
|
16,89
|
16,805
|
16,89
|
16,85
|
| 17/10/2025 |
221.451 |
0,24%
|
16,80
|
16,75
|
16,85
|
16,84
|
| 16/10/2025 |
203.918 |
-0,77%
|
16,87
|
16,775
|
16,875
|
16,80
|
| 15/10/2025 |
140.635 |
0,36%
|
16,88
|
16,87
|
16,93
|
16,93
|
| 14/10/2025 |
120.427 |
0,24%
|
16,76
|
16,76
|
16,87
|
16,87
|
| 13/10/2025 |
112.592 |
0,66%
|
16,79
|
16,79
|
16,87
|
16,83
|
| 10/10/2025 |
172.923 |
-0,18%
|
16,79
|
16,645
|
16,79
|
16,72
|
| 09/10/2025 |
257.237 |
-0,36%
|
16,80
|
16,745
|
16,81
|
16,75
|
| 08/10/2025 |
56.325 |
0,24%
|
16,80
|
16,76
|
16,81
|
16,81
|
| 07/10/2025 |
148.917 |
-0,36%
|
16,83
|
16,75
|
16,831
|
16,77
|
| 06/10/2025 |
69.035 |
0,00%
|
16,84
|
16,82
|
16,88
|
16,83
|
| 03/10/2025 |
148.051 |
-0,12%
|
16,87
|
16,825
|
16,88
|
16,83
|
| 02/10/2025 |
127.861 |
-0,12%
|
16,84
|
16,81
|
16,885
|
16,85
|
| 01/10/2025 |
207.671 |
0,96%
|
16,70
|
16,70
|
16,88
|
16,87
|
| 30/09/2025 |
131.374 |
0,06%
|
16,70
|
16,70
|
16,74
|
16,71
|
| 29/09/2025 |
418.073 |
0,00%
|
16,72
|
16,695
|
16,74
|
16,70
|
| 26/09/2025 |
101.097 |
-0,06%
|
16,72
|
16,69
|
16,74
|
16,70
|
| 25/09/2025 |
122.463 |
-0,18%
|
16,74
|
16,67
|
16,74
|
16,71
|
| 24/09/2025 |
154.590 |
-0,48%
|
16,82
|
16,73
|
16,82
|
16,74
|
| 23/09/2025 |
99.825 |
0,36%
|
16,80
|
16,76
|
16,82
|
16,82
|
| 22/09/2025 |
123.426 |
-0,06%
|
16,75
|
16,75
|
16,84
|
16,76
|
| 19/09/2025 |
775.683 |
0,18%
|
16,76
|
16,74
|
16,81
|
16,77
|
| 18/09/2025 |
124.216 |
0,24%
|
16,72
|
16,72
|
16,775
|
16,74
|
| 17/09/2025 |
152.403 |
-0,06%
|
16,70
|
16,69
|
16,805
|
16,70
|
| 16/09/2025 |
127.712 |
0,00%
|
16,71
|
16,67
|
16,74
|
16,71
|
| 15/09/2025 |
68.057 |
0,18%
|
16,70
|
16,69
|
16,76
|
16,71
|
| 12/09/2025 |
139.043 |
-0,42%
|
16,70
|
16,66
|
16,715
|
16,68
|
| 11/09/2025 |
317.383 |
0,54%
|
16,75
|
16,66
|
16,76
|
16,75
|
| 10/09/2025 |
173.950 |
-1,42%
|
16,71
|
16,645
|
16,73
|
16,66
|
| 09/09/2025 |
387.218 |
-0,06%
|
16,89
|
16,885
|
16,94
|
16,90
|
| 08/09/2025 |
114.793 |
0,30%
|
16,89
|
16,875
|
16,91
|
16,91
|
| 05/09/2025 |
128.541 |
0,00%
|
16,88
|
16,86
|
16,91
|
16,86
|
| 04/09/2025 |
230.685 |
0,18%
|
16,89
|
16,855
|
16,905
|
16,86
|
| 03/09/2025 |
179.344 |
-0,30%
|
16,86
|
16,82
|
16,895
|
16,83
|
| 02/09/2025 |
203.217 |
0,42%
|
16,81
|
16,81
|
16,89
|
16,88
|
| 29/08/2025 |
294.484 |
-0,47%
|
16,89
|
16,795
|
16,91
|
16,81
|
| 28/08/2025 |
255.499 |
0,30%
|
16,92
|
16,84
|
16,92
|
16,89
|
| 27/08/2025 |
369.579 |
-0,06%
|
16,92
|
16,80
|
16,935
|
16,84
|
| 26/08/2025 |
303.167 |
0,30%
|
16,82
|
16,82
|
16,95
|
16,85
|
| 25/08/2025 |
337.876 |
-0,24%
|
16,82
|
16,80
|
16,90
|
16,80
|
| 22/08/2025 |
468.462 |
0,06%
|
16,84
|
16,795
|
16,92
|
16,84
|
| 21/08/2025 |
707.220 |
-0,12%
|
16,80
|
16,80
|
16,93
|
16,83
|
| 20/08/2025 |
1.259.362 |
26,31%
|
16,76
|
16,76
|
16,85
|
16,85
|
| 19/08/2025 |
117.899 |
-0,97%
|
13,70
|
13,15
|
13,82
|
13,34
|
| 18/08/2025 |
84.544 |
2,05%
|
13,33
|
13,33
|
13,58
|
13,47
|
| 15/08/2025 |
86.805 |
-1,27%
|
13,41
|
13,14
|
13,41
|
13,20
|
| 14/08/2025 |
183.777 |
-1,76%
|
13,33
|
13,09
|
13,48
|
13,37
|
| 13/08/2025 |
127.494 |
0,96%
|
13,53
|
13,40
|
13,74
|
13,61
|
| 12/08/2025 |
108.206 |
1,58%
|
13,43
|
13,30
|
13,655
|
13,48
|
| 11/08/2025 |
213.732 |
-4,19%
|
13,85
|
12,97
|
13,85
|
13,27
|
| 08/08/2025 |
134.516 |
1,24%
|
13,90
|
13,48
|
13,90
|
13,85
|
| 07/08/2025 |
131.546 |
0,96%
|
13,53
|
13,51
|
13,73
|
13,68
|
| 06/08/2025 |
158.327 |
4,63%
|
13,00
|
13,00
|
13,58
|
13,55
|
| 05/08/2025 |
83.271 |
-1,15%
|
13,20
|
12,88
|
13,23
|
12,95
|
| 04/08/2025 |
150.886 |
5,14%
|
12,66
|
12,66
|
13,15
|
13,10
|
| 01/08/2025 |
171.804 |
-4,15%
|
12,60
|
12,32
|
12,81
|
12,46
|
| 31/07/2025 |
164.790 |
0,31%
|
12,79
|
12,69
|
13,00
|
13,00
|
| 30/07/2025 |
165.873 |
-2,19%
|
13,22
|
12,72
|
13,22
|
12,96
|
| 29/07/2025 |
104.455 |
%
|
13,69
|
13,18
|
13,69
|
13,25
|
