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 >
23/12/2024	374.140	1,22%	32,36	32,47	33,415	33,23
20/12/2024	663.269	-2,53%	34,36	32,22	33,77	32,83
19/12/2024	475.434	-1,29%	35,45	33,20	34,74	33,67
18/12/2024	0	-3,92%	34,88	34,03	35,71	34,09
17/12/2024	518.528	1,55%	36,08	34,81	36,14	35,48
16/12/2024	439.812	-3,21%	36,08	34,82	36,08	34,94
13/12/2024	438.828	4,19%	34,76	34,45	36,175	36,10
12/12/2024	396.476	-1,59%	35,12	33,59	35,07	34,65
11/12/2024	576.833	0,98%	35,12	33,2265	35,49	35,21
10/12/2024	745.574	10,42%	31,67	29,60	35,30	34,87
09/12/2024	496.775	0,48%	31,67	31,15	32,08	31,58
06/12/2024	269.699	1,22%	31,55	31,08	31,65	31,42
05/12/2024	291.642	-2,11%	31,55	30,80	31,55	31,04
04/12/2024	318.343	-0,16%	31,63	31,30	32,06	31,71
03/12/2024	318.041	1,21%	31,48	30,89	31,819	31,76
02/12/2024	515.622	5,91%	30,05	29,83	31,71	31,38
29/11/2024	173.439	1,25%	30,61	29,24	30,61	29,63
28/11/2024	278.814	-2,37%	30,47	29,57	30,72	29,62
27/11/2024	275.299	-2,37%	30,95	29,57	30,95	29,62
26/11/2024	306.771	-1,97%	30,23	30,16	31,37	30,34
25/11/2024	220.904	2,80%	30,99	30,57	31,37	30,95
22/11/2024	277.470	3,05%	28,66	28,58	30,27	30,11
21/11/2024	350.284	2,31%	29,09	28,54	29,42	29,22
20/11/2024	344.569	-2,57%	29,23	28,49	29,70	28,56
19/11/2024	221.512	-1,62%	30,30	28,99	30,49	29,24
18/11/2024	180.368	-2,01%	30,29	29,60	30,52	29,72
15/11/2024	188.953	-1,49%	30,8203	30,30	31,37	30,33
14/11/2024	212.019	-0,23%	31,27	30,40	31,73	30,79
13/11/2024	243.469	-1,31%	31,16	30,5998	31,73	30,86
12/11/2024	285.780	0,45%	30,96	30,7703	31,65	31,27
11/11/2024	216.275	0,88%	30,34	30,34	31,665	31,13
08/11/2024	254.943	-1,85%	31,16	30,83	32,27	30,86
07/11/2024	270.155	1,78%	31,85	30,72	32,34	31,44
06/11/2024	353.775	1,15%	29,69	29,62	32,412	30,89
05/11/2024	249.456	%	29,69	29,77	30,585	29,28
04/11/2024	245.925	%	30,62	29,785	30,585	29,80
01/11/2024	265.417	%	30,62	29,95	30,68	30,00
31/10/2024	242.682	%	30,91	31,04	31,715	31,05
30/10/2024	136.409	%	31,07	30,795	31,37	31,13
29/10/2024	134.706	%	30,93	30,795	31,37	31,13
28/10/2024	162.008	%	30,93	30,86	31,66	31,30
25/10/2024	242.598	%	31,08	30,42	31,095	30,69
24/10/2024	200.447	%	30,91	30,5437	31,26	30,85
23/10/2024	194.195	%	31,26	30,5437	31,26	30,85
22/10/2024	171.915	%	33,11	31,32	31,885	31,34
21/10/2024	388.768	%	33,11	31,83	33,39	31,88
18/10/2024	298.076	%	32,60	32,35	33,51	33,38
17/10/2024	307.802	%	32,21	31,9801	33,18	32,76
16/10/2024	319.908	%	31,43	31,43	32,25	32,23
15/10/2024	277.476	%	30,26	29,885	30,56	30,51
14/10/2024	207.891	%	30,26	29,885	30,56	30,51
11/10/2024	212.882	%	30,27	30,125	30,61	30,45
10/10/2024	441.770	%	30,39	30,21	31,26	30,73
09/10/2024	317.375	%	29,96	29,33	29,96	29,81
08/10/2024	299.985	%	29,96	29,33	29,96	29,61
07/10/2024	379.850	%	30,06	29,17	30,2107	29,67
04/10/2024	240.338	%	28,91	28,37	29,14	28,49
03/10/2024	369.147	%	28,91	29,025	30,33	29,18
02/10/2024	367.012	%	30,43	29,025	30,33	29,18
01/10/2024	396.478	%	30,43	30,06	30,62	30,45
30/09/2024	224.229	%	30,43	29,6071	30,5893	30,52
27/09/2024	492.518	%	30,43	30,07	31,18	30,27
26/09/2024	473.775	%	30,43	29,82	31,54	30,05
25/09/2024	306.240	%	31,41	31,471	32,325	31,57
24/09/2024	421.230	%	31,99	31,29	31,8646	31,82
23/09/2024	387.680	%	31,75	31,29	31,8646	31,82
20/09/2024	1.475.501	%	32,70	31,34	32,01	31,71
19/09/2024	363.404	%	32,70	31,705	32,74	31,85
18/09/2024	319.004	%	31,97	31,66	32,595	32,06
17/09/2024	361.548	%	32,27	31,37	32,06	31,74
16/09/2024	357.057	%	31,47	31,37	32,06	31,74
13/09/2024	298.754	%	30,41	29,865	30,95	30,07
12/09/2024	298.448	%	30,57	29,895	30,95	30,07
11/09/2024	679.738	%	30,51	29,82	30,89	30,53
10/09/2024	677.792	%	32,05	29,82	30,89	30,53
09/09/2024	674.692	%	32,05	30,83	32,41	30,85
06/09/2024	733.950	%	30,55	30,001	32,455	32,18
05/09/2024	1.553.777	%	25,13	26,62	32,095	30,58
04/09/2024	473.344	%	25,13	24,971	26,364	25,24
03/09/2024	378.668	%	26,08	24,98	26,364	25,24
30/08/2024	288.933	%	26,59	25,85	26,61	26,31
29/08/2024	487.204	%	26,30	25,72	26,30	25,79
28/08/2024	485.099	%	26,30	25,72	26,30	25,79
27/08/2024	209.223	%	26,05	26,36	26,97	26,40
26/08/2024	203.014	%	26,05	26,375	26,97	26,40
23/08/2024	283.722	%	26,05	25,66	26,19	25,72
22/08/2024	376.414	%	26,06	26,16	26,82	26,19
21/08/2024	373.160	%	26,20	26,16	26,82	26,20
20/08/2024	249.900	%	25,98	25,59	25,99	25,89
19/08/2024	240.104	%	25,82	25,59	25,99	25,89
16/08/2024	242.656	%	25,41	25,03	25,735	25,39
15/08/2024	305.933	%	25,36	24,5801	25,09	24,64
14/08/2024	263.854	%	24,93	24,69	25,41	25,50
13/08/2024	239.570	%	24,93	24,47	25,04	24,60
12/08/2024	211.760	%	24,86	24,47	25,04	24,60
09/08/2024	181.129	%	24,05	24,26	25,14	24,84
08/08/2024	309.978	%	24,05	23,99	25,285	24,14
07/08/2024	272.437	%	24,05	23,48	24,74	24,48
06/08/2024	269.518	%	24,05	23,48	24,74	24,48
05/08/2024	376.729	%	22,92	22,43	24,20	24,05