Guess? Inc (GES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	235.407	-0,82%	21,94	21,75	22,269	21,77
19/09/2023	243.434	-0,90%	22,05	21,965	22,34	21,95
18/09/2023	296.264	-1,07%	22,52	22,13	22,66	22,15
15/09/2023	421.437	-0,58%	22,38	22,25	22,54	22,39
14/09/2023	593.501	-0,35%	23,01	22,35	22,82	22,52
13/09/2023	443.459	-2,63%	23,01	22,43	23,13	22,60
12/09/2023	553.298	2,02%	23,08	22,7315	23,275	23,21
11/09/2023	962.139	-1,43%	23,37	22,68	23,29	22,75
08/09/2023	279.015	-2,08%	23,37	22,945	23,36	23,08
07/09/2023	425.090	0,68%	23,36	23,12	23,76	23,57
06/09/2023	363.056	-1,85%	23,92	23,325	24,10	23,41
05/09/2023	758.914	-1,37%	23,90	23,58	23,98	23,85
04/09/2023	293.272	1,75%	24,40	24,09	24,61	24,48
01/09/2023	293.272	1,75%	24,40	24,09	24,61	24,48
31/08/2023	445.032	-2,63%	24,71	24,05	24,77	24,06
30/08/2023	500.743	1,81%	24,18	24,0357	24,75	24,71
29/08/2023	547.758	4,61%	23,28	23,255	24,415	24,27
28/08/2023	905.865	2,38%	22,95	22,70	23,45	23,20
25/08/2023	1.601.346	-1,78%	21,49	22,565	23,83	22,66
24/08/2023	4.609.494	26,05%	21,49	20,90	23,85	23,08
23/08/2023	525.231	0,72%	18,205	17,92	18,46	18,31
22/08/2023	394.527	-4,06%	18,66	18,165	18,871	18,18
21/08/2023	329.449	-5,39%	19,90	18,93	20,15	18,95
18/08/2023	203.434	1,37%	19,74	19,74	20,085	20,03
17/08/2023	237.152	-0,70%	20,09	19,69	20,21	19,76
16/08/2023	314.768	-0,80%	20,24	19,90	20,35	19,90
15/08/2023	240.411	-1,47%	20,17	20,01	20,245	20,06
14/08/2023	251.647	-0,25%	20,32	20,03	20,39	20,36
11/08/2023	240.633	-2,72%	20,83	20,32	20,915	20,41
10/08/2023	191.443	0,62%	21,005	20,93	21,445	20,98
09/08/2023	130.538	-0,43%	20,85	20,72	21,00	20,85
08/08/2023	156.214	-1,46%	21,07	20,71	20,9831	20,94
07/08/2023	156.681	-0,05%	21,35	21,05	21,37	21,25
04/08/2023	228.797	1,63%	21,01	20,84	21,50	21,26
03/08/2023	480.118	1,50%	20,63	20,575	21,11	20,92
02/08/2023	169.972	-1,10%	20,485	20,33	20,63	20,61
01/08/2023	168.279	-0,72%	20,92	20,65	20,92	20,84
31/07/2023	162.228	1,21%	20,72	20,71	21,005	20,99
28/07/2023	153.947	1,32%	20,77	20,55	20,87	20,74
27/07/2023	170.974	-0,92%	20,07	20,46	21,06	20,47
26/07/2023	239.516	3,46%	20,04	19,96	20,655	20,66
25/07/2023	174.054	-0,15%	20,04	19,795	20,01	19,97
24/07/2023	191.965	1,83%	19,78	19,665	20,09	20,00
21/07/2023	372.377	-1,36%	20,00	19,57	20,065	19,64
20/07/2023	282.041	-0,65%	20,15	19,815	20,19	19,91
19/07/2023	219.668	0,30%	19,97	19,72	20,06	20,04
18/07/2023	224.285	1,27%	19,68	19,62	20,12	19,98
17/07/2023	190.556	0,00%	19,73	19,40	19,775	19,73
14/07/2023	220.135	-1,10%	19,73	19,43	19,86	19,73
13/07/2023	185.644	0,30%	19,96	19,76	20,08	19,95
12/07/2023	256.702	0,51%	20,10	19,83	20,19	19,89
11/07/2023	285.239	2,22%	19,49	19,36	19,89	19,79
10/07/2023	424.074	2,06%	19,03	18,93	19,375	19,36
07/07/2023	273.363	-1,81%	19,38	18,96	19,37	18,97
06/07/2023	291.897	-1,33%	19,38	19,18	19,52	19,32
05/07/2023	371.535	-1,26%	19,62	19,34	19,80	19,58
04/07/2023	148.881	1,95%	19,60	19,495	19,875	19,83
03/07/2023	148.881	1,95%	19,60	19,495	19,875	19,83
30/06/2023	272.331	-0,36%	19,60	19,19	19,575	19,45
29/06/2023	598.811	0,52%	19,56	19,445	19,865	19,52
28/06/2023	389.049	-1,87%	19,715	19,31	19,85	19,42
27/06/2023	324.578	-0,30%	19,76	19,71	20,065	19,79
26/06/2023	324.888	0,76%	19,76	19,76	20,04	19,85
23/06/2023	498.043	-2,76%	20,01	19,68	20,16	19,70
22/06/2023	304.637	-1,17%	20,445	20,065	20,45	20,26
21/06/2023	278.507	1,09%	20,21	20,06	20,53	20,50
20/06/2023	350.457	-1,41%	20,88	20,22	20,62	20,28
19/06/2023	282.660	-1,34%	20,88	20,47	20,93	20,57
16/06/2023	282.660	-1,34%	20,88	20,47	20,93	20,57
15/06/2023	308.535	0,43%	21,005	20,53	20,87	20,85
14/06/2023	281.465	-0,86%	21,005	20,60	21,18	20,76
13/06/2023	278.208	0,38%	20,88	20,71	21,09	20,94
12/06/2023	278.586	0,43%	20,90	20,38	20,89	20,86
09/06/2023	577.675	-0,48%	20,90	20,59	21,17	20,77
08/06/2023	619.857	-0,29%	20,90	20,53	21,16	20,87
07/06/2023	668.416	4,60%	19,27	20,26	20,95	20,93
06/06/2023	421.329	3,84%	19,27	19,195	20,1775	20,01
05/06/2023	413.101	-2,15%	20,00	19,33	20,0002	19,57
02/06/2023	557.984	5,93%	19,47	19,21	20,21	20,00
01/06/2023	369.697	-1,72%	19,06	18,785	19,185	18,88
31/05/2023	474.060	-0,20%	18,915	19,16	19,87	19,59
30/05/2023	474.060	-0,20%	18,915	19,16	19,87	19,59
29/05/2023	831.034	4,42%	18,915	18,84	19,805	19,63
26/05/2023	831.034	4,42%	18,915	18,84	19,805	19,63
25/05/2023	1.288.704	8,23%	18,35	18,02	19,645	18,80
24/05/2023	971.148	-0,80%	18,21	17,21	18,22	17,37
23/05/2023	454.465	-0,40%	17,66	17,47	17,87	17,51
22/05/2023	313.067	-2,55%	18,02	17,49	18,08	17,58
19/05/2023	462.526	-3,01%	18,44	17,815	18,44	18,04
18/05/2023	257.385	0,81%	18,43	18,29	18,645	18,60
17/05/2023	300.811	3,25%	18,01	17,97	18,52	18,45
16/05/2023	331.968	-1,87%	18,01	17,82	18,13	17,87
15/05/2023	185.045	0,44%	18,14	17,93	18,35	18,21
12/05/2023	427.235	0,44%	18,05	17,86	18,17	18,13
11/05/2023	210.181	1,18%	17,77	17,735	18,20	18,05
10/05/2023	273.432	-1,65%	18,35	17,81	18,50	17,84
09/05/2023	219.916	-0,28%	17,845	17,79	18,298	18,14
08/05/2023	161.625	-0,22%	18,39	18,075	18,52	18,19
05/05/2023	222.490	2,88%	18,20	18,045	18,34	18,23
04/05/2023	265.628	-2,42%	18,03	17,605	18,20	17,72