Guess? Inc (GES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12-12-2022	382.575	-0,58%	20,78	20,62	20,97	20,65
09-12-2022	346.203	-3,66%	21,12	20,35	21,365	20,77
08-12-2022	725.349	0,94%	21,36	21,22	22,245	21,56
07-12-2022	348.361	1,57%	20,84	20,67	21,52	21,36
06-12-2022	1.443.196	1,91%	20,78	20,36	21,06	21,03
05-12-2022	1.726.017	0,48%	20,98	20,47	21,10	20,86
02-12-2022	2.196.548	2,27%	20,78	20,11	21,29	21,18
01-12-2022	2.107.561	-0,24%	20,78	20,36	21,02	20,71
30-11-2022	1.733.141	2,12%	20,46	20,12	20,71	20,76
29-11-2022	1.397.799	1,20%	20,10	20,06	20,63	20,33
28-11-2022	1.538.928	-0,40%	20,15	20,015	20,55	20,10
25-11-2022	779.335	3,15%	20,00	19,91	20,345	20,6094
24-11-2022	3.486.746	1,17%	18,47	18,4203	20,09	19,98
23-11-2022	3.486.746	1,17%	18,47	18,4203	20,09	19,98
22-11-2022	3.263.722	1,49%	20,20	19,57	20,32	19,75
21-11-2022	1.437.799	-1,62%	19,75	19,20	19,80	19,46
18-11-2022	2.100.252	5,83%	18,71	19,22	20,045	19,78
17-11-2022	1.454.435	-1,37%	18,71	18,26	18,695	18,69
16-11-2022	1.713.846	-2,37%	19,82	18,135	18,95	18,95
15-11-2022	1.472.358	1,42%	19,82	19,29	20,35	19,32
14-11-2022	305.593	0,95%	18,82	18,66	19,43	19,05
11-11-2022	354.249	3,51%	18,41	18,40	19,13	18,87
10-11-2022	530.636	10,55%	17,51	17,50	18,31	18,23
09-11-2022	209.412	-3,79%	16,93	16,27	17,03	16,52
08-11-2022	211.117	-2,00%	17,57	16,955	17,695	17,17
07-11-2022	201.604	2,01%	17,41	17,05	17,63	17,515
04-11-2022	157.919	1,18%	17,47	16,89	17,56	17,17
03-11-2022	283.774	1,37%	16,50	16,14	17,06	16,97
02-11-2022	328.688	-5,26%	17,55	16,745	17,66	16,74
01-11-2022	371.076	4,06%	17,37	17,01	17,67	17,67
31-10-2022	262.383	0,36%	16,88	16,69	17,07	16,98
28-10-2022	150.946	0,24%	16,88	16,31	16,99	16,90
27-10-2022	162.616	1,32%	17,13	16,64	17,13	16,86
26-10-2022	614.093	-1,31%	16,76	16,54	17,07	16,64
25-10-2022	361.074	4,40%	16,34	16,235	17,04	16,86
24-10-2022	169.267	1,13%	15,90	15,66	16,35	16,15
21-10-2022	160.317	2,24%	15,64	15,55	16,125	15,98
20-10-2022	121.636	-0,38%	15,80	15,59	16,25	15,62
19-10-2022	106.355	-1,63%	15,83	15,33	16,02	15,68
18-10-2022	147.207	0,25%	15,81	15,75	16,75	15,95
17-10-2022	180.542	3,65%	15,81	15,69	16,07	15,91
14-10-2022	126.723	-1,60%	15,275	15,325	15,92	15,35
13-10-2022	297.041	2,63%	15,275	14,52	15,67	15,60
12-10-2022	194.697	-1,30%	15,275	15,01	15,38	15,20
11-10-2022	192.338	2,12%	15,03	14,84	15,6599	15,40
10-10-2022	188.371	-2,08%	15,44	14,73	15,64	15,08
07-10-2022	260.513	-2,72%	15,56	14,938	15,68	15,40
06-10-2022	113.675	1,02%	15,65	15,47	15,89	15,84
05-10-2022	191.230	-1,51%	15,90	15,30	15,90	15,68
04-10-2022	274.809	7,21%	15,2981	15,2981	15,96	15,92
03-10-2022	255.315	1,23%	14,9385	14,515	15,09	14,85
30-09-2022	320.756	-1,41%	15,28	14,27	15,08	14,67
29-09-2022	450.233	-3,94%	15,28	14,75	15,47	14,89
28-09-2022	301.665	3,61%	15,03	14,88	15,575	15,50
27-09-2022	455.498	3,67%	14,73	14,62	15,00	14,96
26-09-2022	313.282	-4,25%	15,08	14,43	15,48	14,43
23-09-2022	533.914	-3,58%	15,36	14,72	15,43	15,07
22-09-2022	348.414	-2,31%	15,88	15,46	15,97	15,63
21-09-2022	278.924	-0,50%	16,28	15,945	16,62	16,00
20-09-2022	390.507	-3,37%	16,29	15,69	16,3585	16,08
19-09-2022	416.096	3,16%	16,12	16,18	16,86	16,64
16-09-2022	461.488	0,00%	15,89	15,67	16,265	16,13
15-09-2022	302.227	0,12%	16,10	16,02	16,69	16,13
14-09-2022	509.783	-1,23%	16,34	15,765	16,37	16,11
13-09-2022	341.680	-6,16%	16,63	16,185	16,90	16,31
12-09-2022	174.259	0,70%	17,50	17,23	17,93	17,38
09-09-2022	524.442	6,15%	16,56	16,56	17,365	17,26
08-09-2022	266.691	-2,66%	16,26	16,09	16,46	16,12
07-09-2022	283.187	-1,68%	16,10	16,055	16,72	15,81
06-09-2022	670.881	-1,32%	16,26	15,875	16,46	16,08
05-09-2022	261.515	-0,72%	16,99	16,34	17,09	16,7288
02-09-2022	261.515	-0,72%	16,99	16,34	17,09	16,7288
01-09-2022	395.223	-3,55%	17,21	16,40	17,22	16,85
31-08-2022	635.505	-1,30%	17,61	17,27	17,77	17,47
30-08-2022	297.675	-0,06%	17,76	17,49	18,03	17,70
29-08-2022	354.318	-2,75%	18,00	17,70	18,20	17,71
26-08-2022	594.371	-4,96%	19,24	17,955	19,27	18,21
25-08-2022	723.825	-0,42%	19,22	18,49	19,49	19,16
24-08-2022	369.004	-2,04%	19,44	19,04	19,37	19,22
23-08-2022	289.455	3,59%	18,95	19,05	19,91	19,62
22-08-2022	517.180	-6,84%	20,03	18,94	19,85	18,94
19-08-2022	384.561	-2,82%	20,61	19,89	20,655	20,33
18-08-2022	168.112	-0,14%	21,03	20,48	21,01	20,92
17-08-2022	226.888	-1,55%	20,83	20,57	21,10	20,95
16-08-2022	542.263	6,14%	20,24	20,32	21,56	21,28
15-08-2022	223.825	-2,43%	20,35	19,985	20,365	20,05
12-08-2022	196.233	1,03%	20,61	20,2306	20,69	20,55