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
<< < 2 3 4 5 6 > >>
15/05/2025	386.816	-0,61%	28,13	27,39	28,7922	27,88
14/05/2025	294.855	-0,32%	28,31	27,96	28,7922	28,05
13/05/2025	212.583	0,54%	28,78	27,66	29,09	28,14
12/05/2025	315.583	5,94%	28,15	27,66	29,09	27,99
09/05/2025	205.146	-1,23%	26,39	26,25	27,26	26,42
08/05/2025	278.459	2,77%	25,75	25,745	27,265	26,75
07/05/2025	244.799	2,08%	25,32	25,12	26,405	26,03
06/05/2025	246.317	0,20%	25,56	23,87	25,99	25,50
05/05/2025	235.783	-0,43%	25,43	23,87	25,99	25,45
02/05/2025	247.171	1,43%	24,99	24,84	26,10	25,56
01/05/2025	301.933	-0,08%	24,51	24,415	25,49	25,20
30/04/2025	217.420	1,12%	24,96	24,415	25,40	25,22
29/04/2025	316.620	-0,40%	25,45	24,66	26,44	24,94
28/04/2025	316.891	-3,21%	25,65	24,92	26,44	25,04
25/04/2025	191.791	1,41%	24,86	24,85	25,885	25,87
24/04/2025	285.254	3,32%	25,24	24,51	25,72	25,51
23/04/2025	370.716	-0,08%	24,84	23,89	25,72	24,69
22/04/2025	482.155	0,45%	24,02	23,5921	24,96	24,71
21/04/2025	374.411	1,57%	24,03	23,5921	24,61	24,60
17/04/2025	329.079	2,89%	24,10	23,21	24,63	24,22
16/04/2025	325.906	-2,81%	24,13	23,21	24,63	23,54
15/04/2025	373.972	0,04%	24,13	23,72	24,3799	24,22
14/04/2025	442.486	-1,87%	24,94	23,59	24,94	24,21
11/04/2025	475.409	-0,48%	24,52	24,00	24,70	24,67
10/04/2025	545.883	-1,39%	24,53	24,14	25,06	24,79
09/04/2025	586.788	11,73%	22,13	21,77	25,51	25,14
08/04/2025	612.864	-7,24%	24,68	22,19	24,725	22,51
07/04/2025	692.804	-5,31%	24,83	23,77	25,835	24,24
04/04/2025	887.942	0,87%	24,57	24,28	25,995	25,60
03/04/2025	550.963	-8,93%	25,89	25,20	26,22	25,38
02/04/2025	365.454	1,53%	27,21	26,55	28,195	27,90
01/04/2025	452.153	0,48%	27,46	27,21	27,83	27,48
31/03/2025	545.091	0,48%	26,77	26,53	27,75	27,35
28/03/2025	396.370	-0,44%	27,03	26,80	27,51	27,22
27/03/2025	196.330	0,29%	27,29	27,135	27,96	27,34
26/03/2025	435.994	0,55%	27,05	26,595	27,41	27,26
25/03/2025	370.581	-1,70%	27,46	27,09	27,91	27,11
24/03/2025	439.023	5,27%	26,11	26,595	27,65	27,58
21/03/2025	680.683	-1,69%	26,11	25,70	26,85	26,20
20/03/2025	403.714	-0,30%	26,41	26,24	27,26	26,65
19/03/2025	361.632	2,30%	26,25	26,25	27,02	26,73
18/03/2025	419.307	-3,49%	26,32	25,69	26,66	26,13
17/03/2025	680.720	1,44%	25,98	26,08	27,4445	27,06
14/03/2025	374.814	2,15%	25,98	25,44	26,78	26,675
13/03/2025	1.194.762	3,00%	29,30	25,99	30,2489	26,10
12/03/2025	512.232	-2,24%	26,25	25,05	26,83	25,34
11/03/2025	389.936	-0,04%	25,93	25,48	26,485	25,92
10/03/2025	327.913	-1,74%	26,26	25,835	26,80	25,93
07/03/2025	435.689	-0,53%	26,34	25,79	26,82	26,43
06/03/2025	394.925	3,55%	25,57	25,40	26,83	26,57
05/03/2025	395.484	0,87%	26,23	24,98	26,09	25,66
04/03/2025	397.344	-4,54%	26,23	25,42	26,23	25,44
03/03/2025	538.503	-1,55%	26,44	26,14	27,42	26,65
28/02/2025	537.817	2,62%	26,79	26,10	27,315	27,07
27/02/2025	417.860	-1,16%	27,18	26,29	27,77	26,38
26/02/2025	583.096	-1,29%	27,84	26,22	27,99	26,69
25/02/2025	423.327	-3,50%	28,48	27,01	28,01	27,04
24/02/2025	272.871	-0,39%	29,42	28,01	28,45	28,02
21/02/2025	403.610	-2,50%	29,42	27,99	29,60	28,13
20/02/2025	235.735	-0,59%	29,15	28,835	29,30	28,85
19/02/2025	303.931	-1,63%	29,15	29,01	29,67	29,02
18/02/2025	289.891	-0,74%	30,36	29,266	30,21	29,50
17/02/2025	102.565	0,00%	30,36	29,62	30,38	29,72
14/02/2025	171.060	-1,91%	29,55	29,62	30,4105	29,72
13/02/2025	203.444	3,59%	29,55	29,2808	30,37	30,30
12/02/2025	237.072	-2,53%	29,49	29,25	29,91	29,25
11/02/2025	233.337	0,94%	29,38	29,22	30,15	30,01
10/02/2025	277.782	0,34%	29,69	29,06	29,94	29,73
07/02/2025	299.394	-0,24%	30,72	29,43	30,3299	29,63
06/02/2025	280.432	-1,98%	30,26	29,63	30,77	29,70
05/02/2025	254.084	0,13%	30,26	30,10	30,59	30,30
04/02/2025	290.060	2,51%	30,09	29,52	30,37	30,26
03/02/2025	250.681	-5,45%	32,67	29,48	30,52	29,52
31/01/2025	374.156	-5,05%	32,67	30,85	32,81	31,22
30/01/2025	242.055	1,26%	32,27	32,55	33,49	32,88
29/01/2025	178.403	0,31%	32,27	32,02	32,74	32,47
28/01/2025	190.120	0,59%	32,28	32,05	32,77	32,37
27/01/2025	280.320	0,91%	32,02	31,80	32,54	32,18
24/01/2025	401.845	1,37%	31,29	31,13	32,35	31,89
23/01/2025	280.775	0,00%	31,30	30,83	31,62	31,46
22/01/2025	239.454	0,32%	31,30	31,01	31,80	31,46
21/01/2025	264.240	1,46%	30,88	30,82	31,68	31,36
20/01/2025	155.470	0,00%	30,88	30,59	31,21	30,91
17/01/2025	246.453	1,05%	30,88	30,525	31,225	30,91
16/01/2025	268.860	-2,70%	31,12	30,07	31,295	30,59
15/01/2025	313.560	2,91%	30,98	30,66	31,85	31,44
14/01/2025	285.708	-0,13%	31,41	30,32	31,47	30,55
13/01/2025	362.198	-2,58%	31,59	29,04	31,40	30,59
10/01/2025	366.699	-2,48%	32,03	31,31	32,275	31,40
09/01/2025	200.982	-2,13%	32,03	31,28	32,36	32,20
08/01/2025	198.879	-0,49%	32,91	31,28	32,36	32,20
07/01/2025	278.555	-1,22%	32,32	32,141	33,015	32,36
06/01/2025	204.538	1,93%	32,01	32,265	33,215	32,76
03/01/2025	186.637	0,38%	32,84	31,445	32,33	32,14
02/01/2025	201.474	-1,84%	32,84	31,86	33,44	32,02
31/12/2024	0	0,46%	32,68	32,55	33,00	32,62
30/12/2024	179.257	-0,83%	32,57	31,73	32,74	32,62
27/12/2024	163.076	-1,21%	32,94	32,50	33,265	32,74
26/12/2024	198.669	-0,09%	32,94	32,755	33,23	33,14
24/12/2024	0	-1,72%	32,87	32,77	33,43	33,17