G-III Apparel Group Ltd (GIII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-1,67%	28,75	27,66	28,44	27,75
17-05-2024	196.355	-1,67%	28,75	27,66	28,44	27,75
16-05-2024	190.027	-0,63%	28,75	28,08	28,52	28,22
15-05-2024	143.877	-0,18%	28,75	28,05	28,83	28,40
14-05-2024	215.526	1,10%	28,67	28,17	28,775	28,45
13-05-2024	221.032	0,54%	28,28	28,01	28,51	28,14
10-05-2024	225.413	-0,85%	28,47	27,77	28,47	27,99
09-05-2024	275.526	1,69%	27,71	27,46	28,33	28,23
08-05-2024	249.805	-2,25%	28,07	27,67	28,19	27,76
07-05-2024	270.007	-0,63%	28,81	28,39	29,0166	28,40
06-05-2024	255.603	-0,04%	28,74	28,56	28,9599	28,58
03-05-2024	248.619	0,32%	29,37	28,52	29,83	28,59
02-05-2024	273.607	0,78%	28,65	28,65	28,94	28,50
01-05-2024	222.525	0,46%	28,00	27,702	28,84	28,28
30-04-2024	230.391	-1,85%	28,81	28,07	28,55	28,149
29-04-2024	237.610	0,92%	28,81	28,525	28,98	28,68
26-04-2024	171.873	-0,28%	28,81	28,39	29,14	28,42
25-04-2024	326.444	-1,93%	28,64	27,74	28,70	28,50
24-04-2024	289.181	0,38%	28,00	28,705	29,23	29,06
23-04-2024	426.362	3,99%	28,00	27,88	29,1299	28,95
22-04-2024	184.770	0,72%	27,06	27,60	28,21	27,84
19-04-2024	235.167	1,81%	27,06	27,06	27,715	27,64
18-04-2024	142.093	-0,48%	27,46	27,00	27,68	27,15
17-04-2024	273.186	-1,69%	27,15	27,11	28,21	27,28
16-04-2024	272.438	2,32%	27,15	26,78	27,865	27,75
15-04-2024	311.398	0,00%	27,15	26,78	27,38	27,12
12-04-2024	230.847	-2,83%	27,63	26,80	27,72	27,12
11-04-2024	368.440	1,42%	27,29	27,13	27,96	27,91
10-04-2024	559.140	-2,13%	27,29	26,80	27,91	27,52
09-04-2024	261.642	-0,71%	27,38	27,75	28,60	28,12
08-04-2024	349.113	0,57%	27,38	28,49	28,865	28,32
05-04-2024	340.225	0,46%	27,38	27,3653	28,445	28,16
04-04-2024	515.779	1,60%	28,18	28,00	28,545	28,03
03-04-2024	364.435	-0,51%	29,13	27,29	28,01	27,59
02-04-2024	613.318	-2,80%	29,13	27,23	27,83	27,73
01-04-2024	352.111	-1,66%	29,13	28,47	29,13	28,53
28-03-2024	433.609	0,73%	29,07	28,69	29,27	29,01
27-03-2024	342.810	3,67%	27,99	27,75	28,969	28,80
26-03-2024	313.061	1,28%	27,99	27,68	28,25	27,78
25-03-2024	374.641	0,26%	27,33	26,99	27,55	27,43
22-03-2024	256.280	-4,07%	26,17	27,35	28,53	27,36
21-03-2024	388.767	1,31%	26,17	28,06	28,84	28,52
20-03-2024	422.233	2,93%	26,17	27,19	28,35	28,15
19-03-2024	352.684	3,83%	26,17	26,15	27,45	27,35
18-03-2024	875.018	0,57%	26,17	25,54	26,91	26,34
15-03-2024	2.187.583	-1,80%	26,43	24,84	26,58	26,19
14-03-2024	1.528.965	-12,07%	25,21	24,56	27,07	26,67
13-03-2024	611.235	-0,17%	30,10	30,10	30,865	30,33
12-03-2024	369.959	2,98%	29,51	29,51	30,50	30,38
11-03-2024	425.743	-0,27%	29,31	28,89	29,84	29,50
08-03-2024	299.334	-0,34%	29,31	29,32	30,30	29,58
07-03-2024	325.341	1,30%	29,31	29,275	29,75	29,68
06-03-2024	355.971	-0,63%	29,43	28,92	29,59	29,30
05-03-2024	348.648	-0,82%	30,97	29,23	30,09	29,485
04-03-2024	924.122	-10,56%	30,97	28,78	31,17	29,73
01-03-2024	295.865	-0,09%	33,92	32,79	33,47	33,24
29-02-2024	498.630	3,81%	33,92	32,215	33,36	33,27
28-02-2024	752.785	-4,76%	33,92	30,33	32,915	32,05
27-02-2024	304.568	0,42%	32,99	33,19	34,038	33,65
26-02-2024	824.252	0,84%	32,99	32,75	34,48	33,51
23-02-2024	274.600	1,53%	32,86	32,54	33,25	33,23
22-02-2024	325.349	0,25%	32,84	32,47	33,2199	32,73
21-02-2024	659.409	2,51%	31,77	31,88	33,40	32,65
20-02-2024	303.224	0,44%	31,77	31,0635	31,8755	31,85
19-02-2024	150.410	0,00%	31,77	31,54	31,97	31,71
16-02-2024	150.410	1,18%	31,77	31,54	31,97	31,71
15-02-2024	324.413	2,39%	31,49	31,31	32,32	32,09
14-02-2024	231.553	1,23%	31,30	30,61	31,69	31,34
13-02-2024	315.414	-2,86%	30,19	30,15	30,985	30,96
12-02-2024	283.440	0,76%	31,41	31,615	32,39	31,87
09-02-2024	353.000	0,73%	31,41	30,96	31,82	31,63
08-02-2024	310.293	5,05%	30,24	29,95	31,42	31,40
07-02-2024	267.359	-0,43%	30,24	29,47	30,16	29,89
06-02-2024	309.118	2,25%	29,15	29,15	30,06	30,02
05-02-2024	497.763	-2,65%	28,77	28,39	29,80	29,36
02-02-2024	311.786	-2,40%	30,30	29,73	30,30	30,16
01-02-2024	381.039	2,69%	30,26	30,07	30,97	30,90
31-01-2024	433.710	-4,72%	31,43	30,055	31,6953	30,09
30-01-2024	338.146	0,13%	31,37	31,20	31,794	31,58
29-01-2024	331.914	2,04%	30,81	30,81	31,55	31,54
26-01-2024	258.325	0,55%	31,09	30,55	31,25	30,91
25-01-2024	246.448	1,72%	30,86	30,27	30,78	30,74
24-01-2024	419.671	-0,69%	30,86	29,86	31,11	30,22
23-01-2024	381.759	-0,16%	30,82	30,3475	31,10	30,43
22-01-2024	391.663	1,94%	30,19	29,93	30,59	30,48
19-01-2024	501.109	-1,61%	30,45	29,45	30,63	29,90
18-01-2024	390.817	-0,78%	30,57	29,67	30,57	30,39
17-01-2024	434.783	-1,80%	30,67	30,10	31,035	30,63
16-01-2024	504.947	-1,86%	30,49	29,64	31,33	31,19
15-01-2024	286.629	1,28%	31,79	31,20	31,92	31,78
12-01-2024	286.629	1,28%	31,79	31,20	31,92	31,78
11-01-2024	358.861	-1,72%	31,57	30,92	31,79	31,38
10-01-2024	329.051	1,01%	31,65	31,378	32,21	31,93
09-01-2024	446.999	-1,47%	31,59	31,26	31,70	31,61
08-01-2024	427.361	1,42%	31,82	31,63	32,53	32,08
05-01-2024	293.075	-1,59%	32,06	31,485	32,44	31,63
04-01-2024	347.068	-0,53%	32,32	31,825	32,32	32,14
03-01-2024	478.339	-3,67%	33,06	32,23	33,24	32,31
02-01-2024	426.908	-1,30%	33,61	33,40	33,85	33,54
29-12-2023	375.705	-0,15%	33,87	33,5725	34,06	33,98