Guess? Inc (GES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	148.501	1,43%	23,18	22,89	23,36	23,36
08/02/2024	202.988	1,41%	22,68	22,69	23,24	23,03
07/02/2024	543.995	0,04%	22,68	22,35	22,795	22,71
06/02/2024	166.676	0,40%	22,47	22,435	22,97	22,70
05/02/2024	161.667	-1,09%	22,50	22,44	22,72	22,61
02/02/2024	138.409	-1,17%	22,48	22,5701	23,135	22,86
01/02/2024	962.347	3,54%	22,48	22,32	23,205	23,13
31/01/2024	489.360	-4,37%	23,23	22,31	23,34	22,34
30/01/2024	288.780	0,82%	23,04	22,68	23,495	23,36
29/01/2024	263.867	0,39%	23,04	22,68	23,21	23,17
26/01/2024	209.349	1,50%	23,03	22,76	23,09	23,08
25/01/2024	174.122	0,84%	22,74	22,66	22,96	22,74
24/01/2024	250.869	-0,53%	22,74	22,54	22,97	22,55
23/01/2024	239.828	-1,22%	23,30	22,66	23,3001	22,67
22/01/2024	211.026	1,73%	22,65	22,71	23,11	22,95
19/01/2024	234.908	0,89%	22,415	22,13	22,59	22,56
18/01/2024	841.478	-0,09%	22,39	22,12	22,53	22,36
17/01/2024	358.259	-1,54%	22,39	22,33	22,75	22,38
16/01/2024	163.344	-0,22%	22,46	22,36	22,74	22,73
15/01/2024	196.175	-0,48%	22,55	22,59	23,13	22,78
12/01/2024	196.175	-0,48%	22,55	22,59	23,13	22,78
11/01/2024	217.289	0,62%	22,55	22,40	22,985	22,89
10/01/2024	186.994	-0,13%	22,83	22,715	23,10	22,75
09/01/2024	345.388	-2,15%	22,985	22,50	22,89	22,78
08/01/2024	1.013.850	1,00%	22,985	22,91	23,645	23,28
05/01/2024	367.699	1,50%	22,60	22,735	23,13	23,05
04/01/2024	443.912	-2,28%	23,58	21,99	22,885	22,71
03/01/2024	289.130	-2,80%	23,58	23,17	23,66	23,24
02/01/2024	301.413	3,69%	22,80	22,80	23,91	23,91
29/12/2023	198.353	-1,45%	23,51	23,04	23,535	23,06
28/12/2023	214.436	-1,06%	23,51	23,375	23,715	23,40
27/12/2023	279.485	-1,29%	24,07	23,38	23,865	23,65
26/12/2023	257.320	-0,91%	24,41	23,95	24,43	23,96
22/12/2023	337.631	2,28%	24,17	23,305	24,265	24,18
21/12/2023	517.464	-1,21%	24,17	23,31	24,1874	23,64
20/12/2023	406.596	-0,13%	23,85	23,88	24,60	23,93
19/12/2023	253.719	2,31%	23,41	23,455	24,0599	23,96
18/12/2023	236.360	0,56%	23,41	23,24	23,57	23,42
15/12/2023	532.401	-1,52%	23,80	23,18	23,67	23,29
14/12/2023	893.598	4,55%	22,26	22,824	23,67	23,65
13/12/2023	261.593	1,62%	22,26	21,83	22,625	22,62
12/12/2023	249.173	-0,85%	22,30	22,12	22,4202	22,26
11/12/2023	263.781	1,72%	22,24	22,18	22,61	22,45
08/12/2023	565.171	0,36%	21,975	21,815	22,13	22,07
07/12/2023	246.014	0,83%	21,895	21,845	22,17	21,99
06/12/2023	1.082.550	0,65%	21,89	21,5803	21,95	21,81
05/12/2023	226.127	-2,03%	22,80	21,64	22,16	21,67
04/12/2023	489.085	-1,75%	22,80	22,365	23,16	22,42
01/12/2023	447.990	3,63%	22,045	21,85	22,90	22,82
30/11/2023	343.463	0,09%	22,33	21,5777	22,17	22,02
29/11/2023	305.429	1,57%	21,96	21,915	22,41	22,00
28/11/2023	361.143	0,19%	21,395	21,17	21,82	21,66
27/11/2023	489.182	1,55%	21,18	20,78	21,66	21,62
24/11/2023	281.835	2,36%	21,02	20,9057	21,54	21,30
23/11/2023	2.789.324	-12,90%	20,97	20,4306	21,89	20,66
22/11/2023	2.784.430	-12,27%	20,97	20,4306	21,89	20,81
21/11/2023	745.963	-1,74%	23,91	23,67	24,21	23,72
20/11/2023	487.194	0,96%	23,85	23,72	24,2499	24,14
17/11/2023	386.104	4,41%	23,65	23,44	23,95	23,91
16/11/2023	358.958	-4,58%	23,65	22,58	24,26	22,90
15/11/2023	827.809	2,67%	23,46	23,55	24,26	24,005
14/11/2023	334.331	5,94%	22,38	22,903	23,58	23,38
13/11/2023	266.180	-2,22%	22,38	21,80	22,4032	22,07
10/11/2023	268.753	1,85%	22,12	22,10	22,58	22,57
09/11/2023	228.140	-2,34%	22,82	21,935	22,8423	22,16
08/11/2023	187.094	-1,26%	22,98	22,68	23,087	22,69
07/11/2023	212.230	-0,30%	22,98	22,785	23,05	22,98
06/11/2023	223.144	-1,83%	23,38	22,96	23,605	23,05
03/11/2023	441.178	4,68%	22,90	23,16	23,73	23,48
02/11/2023	261.296	3,65%	21,50	21,77	22,50	22,43
01/11/2023	343.289	0,65%	21,50	21,11	21,62	21,64
31/10/2023	159.987	0,61%	21,43	21,27	21,62	21,50
30/10/2023	211.014	1,23%	21,58	21,14	21,49	21,37
27/10/2023	97.997	-2,09%	21,58	21,01	21,5803	21,08
26/10/2023	268.402	0,00%	21,61	21,16	21,755	21,53
25/10/2023	213.892	-0,83%	21,85	21,50	21,73	21,53
24/10/2023	230.776	0,84%	21,82	21,69	22,075	21,71
23/10/2023	334.129	-1,82%	21,82	21,49	21,93	21,53
20/10/2023	330.091	-1,22%	22,21	21,93	22,27	21,93
19/10/2023	272.272	-1,20%	22,47	22,135	22,70	22,20
18/10/2023	264.323	-0,36%	22,29	22,14	22,59	22,47
17/10/2023	348.793	2,36%	22,15	21,46	22,90	22,55
16/10/2023	381.317	3,96%	21,64	21,49	22,11	22,03
13/10/2023	255.528	-1,12%	21,28	21,005	22,33	21,19
12/10/2023	399.008	-3,77%	22,13	21,125	22,33	21,43
11/10/2023	364.910	2,16%	21,38	21,85	22,28	22,27
10/10/2023	620.800	2,98%	20,625	21,34	22,015	21,80
09/10/2023	351.293	1,98%	20,625	20,62	21,41	21,17
06/10/2023	230.381	0,48%	20,63	20,41	20,96	20,76
05/10/2023	251.699	-1,57%	20,68	20,525	21,30	20,65
04/10/2023	717.402	1,40%	21,05	20,63	21,30	20,98
03/10/2023	383.656	-1,43%	21,05	20,382	21,04	20,69
02/10/2023	492.603	-3,00%	21,48	20,795	21,58	20,99
29/09/2023	366.341	1,69%	21,665	21,43	21,69	21,64
28/09/2023	288.168	1,48%	21,12	21,1114	21,47	21,28
27/09/2023	345.952	0,00%	21,18	20,9001	21,21	20,97
26/09/2023	350.800	-2,87%	21,45	20,97	21,69	20,97
25/09/2023	192.938	0,23%	21,63	21,265	21,82	21,59
22/09/2023	207.300	-0,83%	21,63	21,45	21,93	21,54
21/09/2023	217.226	-0,23%	21,63	21,55	21,85	21,72