BiG | O banco que entende os seus valores.

G-III Apparel Group Ltd (GIII)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/08/2026	169 789	-0,15%	34,02	33,62	34,095	33,72
17/08/2026	364 402	-0,38%	34,05	33,27	34,05	33,77
14/08/2026	188 644	0,27%	33,81	33,52	34,05	33,90
13/08/2026	281 581	1,02%	33,79	33,38	34,34	33,80
12/08/2026	270 944	-1,67%	34,07	33,185	34,27	33,46
11/08/2026	212 436	-2,85%	34,94	34,085	35,05	34,11
10/08/2026	197 122	-0,97%	35,32	34,70	35,855	35,14
07/08/2026	208 824	-0,71%	36,48	35,32	36,48	35,46
06/08/2026	167 044	-1,81%	36,55	35,73	36,62	35,77
05/08/2026	160 236	-0,07%	36,48	36,245	36,88	36,47
04/08/2026	189 057	0,25%	36,01	35,955	36,80	36,48
03/08/2026	370 478	-0,03%	36,47	36,19	37,5387	36,40
31/07/2026	147 022	-0,76%	36,42	36,27	36,80	36,41
30/07/2026	168 793	0,51%	36,42	35,84	36,78	36,69
29/07/2026	155 657	-0,82%	36,44	35,23	36,83	36,54
28/07/2026	167 531	2,39%	34,79	34,79	37,00	36,81
27/07/2026	198 252	2,80%	35,39	35,39	35,965	35,93
24/07/2026	136 042	1,39%	34,39	34,07	35,26	34,95
23/07/2026	267 123	-3,52%	35,26	34,26	35,26	34,48
22/07/2026	151 743	-0,03%	35,84	35,555	36,10	35,75
21/07/2026	182 249	0,93%	35,79	35,38	35,99	35,76
20/07/2026	168 441	0,03%	35,42	35,04	35,73	35,45
17/07/2026	227 052	-1,34%	35,90	35,01	36,32	35,42
16/07/2026	548 361	1,95%	35,21	35,21	36,17	35,90
15/07/2026	360 905	3,01%	35,11	33,97	35,55	35,21
14/07/2026	169 593	-0,93%	34,27	33,94	34,655	34,18
13/07/2026	199 565	-0,71%	34,73	34,26	35,235	34,50
10/07/2026	265 722	1,70%	34,31	34,015	35,155	34,75
09/07/2026	179 023	1,01%	33,73	33,32	34,17	34,17
08/07/2026	386 401	-0,28%	33,15	33,15	34,17	33,80
07/07/2026	221 680	1,01%	33,75	33,50	34,10	33,92
06/07/2026	265 488	0,36%	33,46	33,35	34,04	33,60
02/07/2026	217 657	-0,10%	33,43	33,08	34,10	33,50
01/07/2026	253 978	-0,40%	33,71	33,18	33,96	33,57
30/06/2026	392 888	2,40%	32,82	32,30	33,72	33,71
29/06/2026	385 732	-3,54%	33,90	32,65	33,90	32,92
26/06/2026	392 153	2,38%	33,19	33,19	34,33	34,06
25/06/2026	334 994	-3,14%	34,40	32,82	34,77	33,38
24/06/2026	326 743	2,29%	33,71	33,53	34,56	34,40
23/06/2026	331 879	-1,48%	34,11	33,32	34,11	33,62
18/06/2026	327 500	2,12%	34,18	34,15	35,31	34,15
17/06/2026	294 976	-2,45%	34,72	33,71	35,17	34,05
16/06/2026	326 596	0,68%	34,82	34,335	35,33	34,86
15/06/2026	301 084	-1,93%	35,9606	34,55	35,9606	34,63
12/06/2026	283 387	-1,09%	36,02	35,26	36,02	35,28
11/06/2026	343 072	4,68%	34,36	34,12	36,05	35,67
10/06/2026	398 825	0,24%	34,56	33,54	34,56	34,07
09/06/2026	492 604	-2,61%	35,28	33,785	35,88	34,00
08/06/2026	837 955	3,52%	33,8352	33,8352	36,53	34,92
05/06/2026	1 078 750	5,31%	34,54	32,79	35,84	33,71
04/06/2026	387 068	-0,81%	32,35	31,36	32,63	32,04
03/06/2026	264 819	-0,92%	32,29	32,08	32,55	32,29
02/06/2026	228 018	1,09%	32,06	32,04	32,64	32,58
01/06/2026	227 698	-0,37%	31,90	31,4441	32,40	32,21
29/05/2026	200 175	-1,88%	32,74	32,18	32,91	32,33
28/05/2026	276 617	1,98%	32,26	31,66	33,16	32,93
27/05/2026	282 638	1,93%	31,98	31,83	32,67	32,29
26/05/2026	208 587	2,79%	30,93	30,92	31,755	31,68
22/05/2026	181 062	1,12%	30,52	30,315	30,885	30,82
21/05/2026	203 562	2,80%	29,86	28,905	30,515	30,47
20/05/2026	276 672	4,62%	28,40	27,96	29,71	29,64
19/05/2026	222 273	-2,48%	29,15	28,27	29,15	28,33
18/05/2026	306 724	1,04%	28,952	28,67	29,69	29,03
15/05/2026	400 319	-2,71%	30,50	28,16	30,50	28,73
14/05/2026	248 187	1,09%	29,43	29,33	30,26	29,75
13/05/2026	243 596	-0,81%	29,64	29,07	29,73	29,43
12/05/2026	216 328	-1,90%	30,13	29,40	30,32	29,67
11/05/2026	238 459	-4,75%	31,80	30,25	32,03	30,26
08/05/2026	132 517	1,47%	31,39	31,065	31,88	31,77
07/05/2026	153 682	-2,07%	31,83	31,15	32,35	31,30
06/05/2026	222 474	3,23%	32,51	31,30	32,51	31,95
05/05/2026	190 898	0,98%	30,74	30,72	31,40	30,95
04/05/2026	250 782	-2,76%	31,64	30,59	31,72	30,65
01/05/2026	242 777	1,12%	31,46	30,93	31,645	31,54
30/04/2026	112 297	0,94%	31,20	30,77	31,49	31,19
29/04/2026	206 839	-1,69%	31,26	30,77	31,77	30,90
28/04/2026	262 701	-0,76%	31,80	31,115	32,025	31,44
27/04/2026	17 309	0,45%	31,34	31,24	31,775	31,68
24/04/2026	106 864	-0,38%	31,40	31,0687	31,7067	31,36
23/04/2026	174 498	0,58%	31,43	31,005	32,02	31,50
22/04/2026	200 797	-1,82%	31,94	31,22	32,05	31,32
21/04/2026	301 338	1,63%	31,37	31,37	32,06	31,90
20/04/2026	253 511	2,95%	30,49	30,27	31,515	31,39
17/04/2026	370 063	3,36%	29,56	29,56	31,00	30,49
16/04/2026	261 147	-0,77%	29,68	29,12	30,26	29,50
15/04/2026	202 543	0,88%	29,41	29,41	30,00	29,72
14/04/2026	212 888	0,51%	29,31	29,11	29,715	29,46
13/04/2026	244 187	-1,12%	29,41	28,925	29,535	29,31
10/04/2026	170 544	-0,81%	29,535	29,49	29,97	29,57
09/04/2026	210 146	2,30%	28,80	28,80	29,94	29,81
08/04/2026	188 772	3,38%	28,48	28,48	29,70	29,09
07/04/2026	222 091	-0,53%	28,26	27,76	28,40	28,14
06/04/2026	254 193	1,04%	27,80	27,80	28,40	28,29
02/04/2026	438 355	1,23%	27,30	26,87	28,015	28,00
01/04/2026	423 083	-0,14%	27,70	27,62	28,48	27,66
31/03/2026	323 273	2,57%	27,24	26,90	27,99	27,70
30/03/2026	419 115	1,73%	26,49	26,49	27,33	27,01
27/03/2026	378 889	-1,28%	26,51	26,241	26,79	26,55
26/03/2026	270 872	-0,96%	26,70	26,70	27,37	26,89
25/03/2026	617 618	0,63%	27,46	25,92	27,47	27,13