Guess? Inc (GES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	270.475	-1,73%	18,575	18,115	18,72	18,16
02/05/2023	279.166	-0,05%	18,33	18,00	18,53	18,48
01/05/2023	324.686	-1,91%	18,79	18,43	19,005	18,49
28/04/2023	221.857	-0,69%	18,94	18,69	19,13	18,85
27/04/2023	232.071	-0,47%	19,05	18,83	19,23	18,98
26/04/2023	186.177	1,01%	18,87	18,86	19,2475	19,07
25/04/2023	279.197	-4,60%	19,54	18,75	19,625	18,88
24/04/2023	229.483	-0,45%	19,92	19,465	20,02	19,79
21/04/2023	321.321	0,05%	19,91	19,60	19,88	19,88
20/04/2023	434.305	-0,05%	19,745	19,66	20,24	19,87
19/04/2023	210.466	1,22%	19,63	19,50	19,90	19,88
18/04/2023	201.954	-0,71%	19,795	19,53	19,97	19,64
17/04/2023	887.618	1,96%	19,63	19,48	19,88	19,78
14/04/2023	354.020	-0,21%	19,70	19,235	19,98	19,40
13/04/2023	3.000.745	2,32%	18,82	18,4801	19,90	19,44
12/04/2023	283.136	-1,20%	19,50	18,84	19,37	19,00
11/04/2023	178.615	2,29%	18,97	18,86	19,32	19,23
10/04/2023	203.771	1,08%	18,47	18,47	18,90	18,80
06/04/2023	282.081	-1,06%	18,70	18,51	18,78	18,60
05/04/2023	416.048	-3,44%	19,19	18,59	19,26	18,80
04/04/2023	165.275	-0,77%	19,68	19,37	19,72	19,47
03/04/2023	371.004	0,82%	19,61	19,26	19,85	19,62
31/03/2023	268.796	2,86%	19,105	19,015	19,45	19,45
30/03/2023	381.894	-0,26%	19,14	18,90	19,35	18,91
29/03/2023	395.950	2,27%	18,79	18,435	18,985	18,96
28/03/2023	539.055	4,07%	18,02	17,865	18,74	18,54
27/03/2023	331.024	0,33%	18,35	17,78	18,275	18,04
24/03/2023	367.279	-0,94%	17,99	17,68	18,145	17,98
23/03/2023	528.511	-2,89%	18,74	17,94	18,845	18,15
22/03/2023	391.827	-3,66%	19,40	18,67	19,43	18,69
21/03/2023	373.121	1,73%	19,62	19,225	19,82	19,40
20/03/2023	505.015	-0,52%	19,16	18,995	19,69	19,07
17/03/2023	738.045	-4,48%	19,81	19,025	19,805	19,17
16/03/2023	516.040	-0,45%	19,84	19,77	20,26	20,07
15/03/2023	971.010	-5,22%	18,94	18,80	20,28	20,16
14/03/2023	413.735	2,90%	21,33	21,07	21,67	21,27
13/03/2023	558.822	-4,75%	21,16	20,21	21,315	20,67
10/03/2023	447.888	-0,05%	21,36	21,11	21,84	21,70
09/03/2023	240.389	-1,99%	22,05	21,71	22,155	21,71
08/03/2023	259.036	1,56%	21,80	21,66	22,20	22,15
07/03/2023	235.952	0,65%	21,66	21,685	22,16	21,81
06/03/2023	347.955	-1,23%	21,96	21,565	22,02	21,67
03/03/2023	270.200	0,74%	21,78	21,56	21,99	21,94
02/03/2023	274.528	1,30%	21,33	21,391	21,887	21,78
01/03/2023	321.421	2,19%	20,95	20,96	21,58	21,50
28/02/2023	219.200	0,24%	21,16	21,02	21,41	21,04
27/02/2023	174.457	-1,22%	21,42	20,95	21,45	20,99
24/02/2023	159.076	-0,70%	21,05	20,97	21,36	21,25
23/02/2023	191.821	0,28%	21,37	21,14	21,50	21,40
22/02/2023	188.982	1,43%	21,06	21,065	21,44	21,34
21/02/2023	562.694	-5,95%	22,00	21,02	22,40	21,04
20/02/2023	147.306	1,36%	22,11	21,98	22,40	22,37
17/02/2023	147.306	1,36%	22,11	21,98	22,40	22,37
16/02/2023	215.993	-2,13%	22,08	22,01	22,555	22,07
15/02/2023	263.232	1,21%	22,17	21,87	22,77	22,55
14/02/2023	211.628	0,63%	21,87	21,81	22,56	22,28
13/02/2023	132.131	1,98%	21,64	21,56	22,19	22,14
10/02/2023	217.974	0,14%	21,485	21,32	21,74	21,71
09/02/2023	223.846	-0,87%	22,42	21,67	22,42	21,68
08/02/2023	464.325	-4,21%	22,18	21,61	22,40	21,87
07/02/2023	220.252	-0,13%	22,60	22,38	22,92	22,83
06/02/2023	197.403	-2,47%	23,34	22,785	23,32	22,86
03/02/2023	135.572	-1,31%	23,40	23,31	23,88	23,4395
02/02/2023	217.317	1,54%	23,59	23,40	24,145	23,75
01/02/2023	233.234	0,95%	23,17	22,75	23,55	23,39
31/01/2023	216.717	2,93%	22,705	22,72	23,18	23,17
30/01/2023	132.260	-1,06%	22,51	22,50	22,90	22,51
27/01/2023	78.089	-0,22%	22,75	22,635	22,87	22,75
26/01/2023	78.236	0,57%	22,70	22,59	23,005	22,80
25/01/2023	124.497	1,21%	22,23	22,035	22,84	22,67
24/01/2023	130.340	-1,75%	22,77	22,31	22,60	22,40
23/01/2023	228.665	1,65%	22,525	22,50	22,92	22,80
20/01/2023	226.342	2,37%	21,66	21,58	22,60	22,43
19/01/2023	329.379	-1,35%	21,86	21,68	22,025	21,91
18/01/2023	157.182	-1,16%	22,39	22,18	22,96	22,21
17/01/2023	137.039	-0,75%	22,75	22,45	22,73	22,47
16/01/2023	134.748	0,49%	22,45	22,18	22,76	22,64
13/01/2023	134.748	0,49%	22,45	22,18	22,76	22,64
12/01/2023	313.189	1,21%	22,44	21,93	22,745	22,53
11/01/2023	645.956	0,36%	22,14	22,26	22,59	22,26
10/01/2023	201.618	0,05%	22,37	21,965	22,48	22,18
09/01/2023	443.682	-1,29%	22,43	21,93	22,67	22,17
06/01/2023	337.455	2,18%	22,18	22,24	22,745	22,50
05/01/2023	281.022	0,46%	21,47	21,29	22,04	22,02
04/01/2023	295.279	3,45%	21,52	21,29	22,14	21,92
03/01/2023	358.229	2,42%	21,05	20,65	21,41	21,19
02/01/2023	294.720	0,39%	20,455	20,35	20,87	20,69
30/12/2022	294.720	0,39%	20,455	20,35	20,87	20,69
29/12/2022	189.753	2,79%	20,21	20,21	20,76	20,61
28/12/2022	172.972	-2,05%	20,41	19,73	20,498	20,05
27/12/2022	171.943	0,25%	20,42	20,285	20,70	20,47
23/12/2022	70.630	1,81%	19,93	19,879	20,325	20,27
22/12/2022	219.608	-1,00%	19,74	19,53	19,93	19,91
21/12/2022	227.128	2,39%	20,08	20,03	20,40	20,11
20/12/2022	430.757	-0,81%	19,67	19,43	19,90	19,64
19/12/2022	474.511	-0,95%	19,89	19,75	20,2172	19,80
16/12/2022	390.754	-1,04%	19,995	19,625	20,215	19,99
15/12/2022	479.407	-2,93%	20,34	19,86	20,35	20,20
14/12/2022	212.159	-0,29%	21,05	20,595	21,26	20,81
13/12/2022	306.037	1,07%	21,63	20,72	21,655	20,87