Guess? Inc (GES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	0	0,79%	20,305	20,165	20,575	20,40
28-06-2024	551.611	0,79%	20,305	20,165	20,575	20,40
27-06-2024	626.038	-0,83%	20,16	19,9375	20,30	20,24
26-06-2024	607.641	-1,35%	20,58	20,25	21,07	20,41
25-06-2024	667.445	0,34%	20,53	20,30	20,76	20,69
24-06-2024	496.664	0,49%	20,55	20,37	20,71	20,62
21-06-2024	969.171	-0,05%	20,48	20,28	20,77	20,47
20-06-2024	1.091.021	-0,68%	20,55	20,47	20,98	20,48
19-06-2024	676.185	-1,73%	21,29	20,54	21,3499	20,99
18-06-2024	626.341	-3,54%	21,29	20,54	21,3499	20,605
17-06-2024	698.309	1,43%	21,01	20,87	21,36	21,36
14-06-2024	847.451	-5,39%	21,91	21,05	22,08	21,06
13-06-2024	781.217	-0,76%	22,395	22,09	23,32	22,26
12-06-2024	946.332	0,58%	22,745	22,37	23,15	22,43
11-06-2024	780.727	-1,44%	22,72	22,50	22,82	22,60
10-06-2024	743.659	-0,87%	22,90	22,825	23,15	22,93
07-06-2024	501.182	-1,24%	23,30	22,99	23,39	23,13
06-06-2024	395.371	0,95%	23,21	22,905	23,59	23,42
05-06-2024	430.633	0,61%	23,195	23,01	23,32	23,20
04-06-2024	596.303	-2,50%	23,40	22,81	23,66	23,06
03-06-2024	953.398	1,63%	23,575	23,07	23,85	23,65
31-05-2024	839.969	-0,51%	24,25	22,28	23,81	23,27
30-05-2024	653.099	-0,09%	23,99	23,30	23,93	23,39
29-05-2024	547.428	-2,05%	23,99	23,365	24,22	23,41
28-05-2024	670.968	-1,89%	24,36	23,85	24,44	23,90
27-05-2024	0	2,79%	23,82	23,82	24,63	24,36
24-05-2024	521.009	2,79%	23,82	23,82	24,63	24,36
23-05-2024	611.688	-4,32%	24,10	23,61	24,324	23,70
22-05-2024	498.975	-2,37%	26,35	24,59	25,29	24,77
21-05-2024	488.959	-4,01%	26,35	25,36	26,41	25,37
20-05-2024	957.698	0,72%	26,28	26,18	26,545	26,43
17-05-2024	293.961	-0,61%	26,465	26,10	26,49	26,24
16-05-2024	294.862	-1,01%	26,62	26,305	26,71	26,40
15-05-2024	349.082	-1,73%	27,06	26,67	27,28	26,66
14-05-2024	385.601	1,42%	27,06	26,795	27,40	27,12
13-05-2024	340.067	1,29%	26,90	26,5201	27,39	26,74
10-05-2024	334.549	-1,79%	27,02	26,25	27,16	26,40
09-05-2024	1.687.523	1,17%	26,81	26,375	26,97	26,88
08-05-2024	316.425	-0,49%	27,15	26,23	26,70	26,57
07-05-2024	304.379	-1,77%	27,15	26,69	27,39	26,70
06-05-2024	275.903	1,76%	27,20	26,99	27,23	27,18
03-05-2024	336.247	1,68%	27,11	26,515	27,11	26,71
02-05-2024	226.666	1,16%	26,29	26,11	26,57	26,27
01-05-2024	349.396	-3,03%	26,69	25,97	26,83	25,97
30-04-2024	936.026	-0,08%	26,50	26,41	27,22	26,78
29-04-2024	346.444	2,17%	26,52	26,34	26,84	26,80
26-04-2024	243.545	2,14%	25,67	25,6763	26,37	26,23
25-04-2024	213.494	-1,00%	25,52	25,48	25,81	25,68
24-04-2024	300.489	-2,00%	26,395	25,93	26,53	25,94
23-04-2024	692.730	2,76%	25,92	25,825	26,505	26,47
22-04-2024	921.774	0,27%	25,95	25,49	25,988	25,76
19-04-2024	434.466	0,51%	25,53	25,3692	25,77	25,69
18-04-2024	404.906	0,20%	25,50	25,39	25,895	25,56
17-04-2024	724.642	0,87%	25,55	25,28	25,85	25,51
16-04-2024	2.538.385	1,16%	27,77	24,45	25,39	25,29
15-04-2024	840.900	-0,15%	27,77	27,36	27,895	27,55
12-04-2024	811.840	-1,78%	28,13	27,26	28,3389	27,59
11-04-2024	1.255.643	-1,78%	28,60	27,88	28,84	28,09
10-04-2024	652.914	-3,61%	28,77	28,465	29,22	28,60
09-04-2024	1.197.072	-2,43%	30,58	29,27	30,78	29,67
08-04-2024	430.190	0,10%	30,98	30,365	30,98	30,42
05-04-2024	680.969	-1,90%	30,98	30,00	30,98	30,39
04-04-2024	925.893	-1,37%	32,015	30,71	32,08	30,98
03-04-2024	664.752	0,84%	31,63	31,14	32,04	31,41
02-04-2024	989.881	-6,77%	32,09	31,14	32,49	31,14
01-04-2024	1.706.108	6,17%	32,95	32,45	33,50	33,41
28-03-2024	544.378	0,87%	31,285	31,10	32,50	31,47
27-03-2024	509.943	2,70%	29,77	29,4238	31,25	31,20
26-03-2024	964.003	2,50%	29,77	29,4238	30,46	30,38
25-03-2024	1.047.839	-3,09%	30,20	29,591	30,595	29,645
22-03-2024	1.377.779	-2,33%	31,185	30,10	31,36	30,59
21-03-2024	4.132.560	20,69%	31,01	30,60	32,22	31,32
20-03-2024	660.887	3,14%	25,13	25,165	26,255	25,95
19-03-2024	976.943	0,52%	24,99	24,80	25,365	25,16
18-03-2024	301.068	-0,16%	25,39	24,58	25,20	25,03
15-03-2024	214.166	-1,18%	25,39	24,96	25,61	25,07
14-03-2024	455.352	-1,09%	25,595	25,30	25,70	25,37
13-03-2024	265.934	1,14%	25,33	25,32	25,66	25,65
12-03-2024	307.575	-0,31%	25,495	25,195	25,70	25,36
11-03-2024	238.503	-0,86%	25,67	25,28	25,61	25,44
08-03-2024	234.827	-0,58%	26,11	25,45	26,12	25,66
07-03-2024	333.014	-0,27%	26,11	25,77	26,1999	25,81
06-03-2024	158.589	-0,04%	25,99	25,47	25,95	25,88
05-03-2024	238.792	1,21%	25,39	25,32	26,02	25,89
04-03-2024	287.420	0,95%	25,67	25,51	25,95	25,58
01-03-2024	167.248	-0,16%	25,305	25,11	25,68	25,34
29-02-2024	188.377	1,48%	25,305	25,01	25,425	25,38
28-02-2024	250.711	-2,80%	25,25	25,02	25,45	25,01
27-02-2024	431.632	1,66%	25,61	25,60	26,127	25,73
26-02-2024	333.504	1,61%	24,95	24,79	25,463	25,31
23-02-2024	544.745	0,08%	24,945	24,74	25,31	24,90
22-02-2024	462.302	0,85%	24,71	24,56	25,1575	24,88
21-02-2024	468.985	2,84%	24,69	24,14	25,13	24,67
20-02-2024	635.821	-4,08%	24,75	23,77	24,86	23,99
19-02-2024	854.099	3,86%	23,95	23,84	25,14	25,01
16-02-2024	854.099	3,86%	23,95	23,84	25,14	25,01
15-02-2024	311.018	3,13%	23,57	23,57	24,205	24,08
14-02-2024	168.552	0,52%	22,87	23,155	23,42	23,35
13-02-2024	267.399	-2,11%	22,87	22,64	23,31	23,23
12-02-2024	282.719	1,58%	23,18	23,43	23,94	23,73