GIMV NV（GIMB.BR）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	43.15	43.27	42.80	42.85	-1.49%	26,547
2026-09-01	43.75	43.85	43.35	43.50	-0.80%	19,040
2026-08-31	44.45	44.45	43.70	43.85	-1.35%	56,751
2026-08-28	44.35	44.70	44.15	44.45	+1.14%	13,644
2026-08-27	44.30	44.40	43.70	43.95	-0.79%	13,876
2026-08-26	44.30	44.55	44.00	44.30	+0.23%	8,846
2026-08-25	44.45	44.50	44.10	44.20	-0.34%	11,517
2026-08-24	44.35	44.40	44.00	44.35	+0.00%	12,995
2026-08-21	43.90	44.40	43.65	44.35	+1.26%	16,748
2026-08-20	44.00	44.40	43.75	43.80	-0.45%	14,093
2026-08-19	43.70	44.00	43.65	44.00	+0.46%	11,300
2026-08-18	43.80	44.05	43.70	43.80	+0.11%	15,043
2026-08-17	43.95	44.10	43.60	43.75	-0.46%	16,209
2026-08-14	44.00	44.20	43.85	43.95	+0.34%	7,076
2026-08-13	44.15	44.25	43.80	43.80	-0.34%	10,252
2026-08-12	44.15	44.35	43.95	43.95	-0.34%	13,027
2026-08-11	44.45	44.60	44.10	44.10	-1.12%	11,716
2026-08-10	44.65	44.85	44.30	44.60	-0.11%	13,926
2026-08-07	44.70	44.95	44.50	44.65	-0.22%	8,744
2026-08-06	44.75	45.10	44.60	44.75	-0.33%	12,295
2026-08-05	45.20	45.45	44.70	44.90	-0.55%	13,363
2026-08-04	45.00	45.65	45.00	45.15	+0.00%	10,681
2026-08-03	44.65	45.30	44.65	45.15	+1.12%	10,648
2026-07-31	44.25	45.05	44.20	44.65	+0.56%	20,323
2026-07-30	44.40	44.70	44.15	44.40	+0.00%	10,617
2026-07-29	44.70	44.75	44.30	44.40	-0.56%	10,978
2026-07-28	44.55	44.80	44.45	44.65	+0.22%	9,835
2026-07-27	44.70	45.25	44.55	44.55	-0.45%	12,605
2026-07-24	44.50	44.95	44.50	44.75	+0.45%	7,992
2026-07-23	44.80	45.30	44.55	44.55	-0.67%	8,247
2026-07-22	44.50	45.25	44.45	44.85	+0.67%	7,825
2026-07-21	44.60	44.75	44.40	44.55	+0.11%	11,723
2026-07-20	44.60	44.85	44.45	44.50	+0.11%	10,680
2026-07-17	44.45	44.80	44.35	44.45	-0.67%	11,771
2026-07-16	44.60	44.75	44.30	44.75	+0.00%	9,118
2026-07-15	44.70	45.00	44.25	44.75	-0.11%	12,464
2026-07-14	45.45	45.45	44.80	44.80	-1.54%	18,405
2026-07-13	44.80	45.95	44.60	45.50	+1.56%	13,513
2026-07-10	44.80	45.10	44.55	44.80	+0.11%	10,220
2026-07-09	44.95	45.20	44.50	44.75	+0.22%	19,276
2026-07-08	45.05	45.10	44.50	44.65	-1.65%	8,924
2026-07-07	45.90	46.05	44.90	45.40	-1.20%	20,671
2026-07-06	46.00	46.25	45.75	45.95	+0.00%	17,150
2026-07-03	45.50	46.05	45.45	45.95	+0.33%	11,977
2026-07-02	45.65	46.15	45.25	45.80	-0.11%	13,767
2026-07-01	46.40	46.40	44.90	45.85	-0.97%	17,771
2026-06-30	46.00	46.55	45.90	46.30	+0.87%	18,348
2026-06-29	45.10	45.95	44.90	45.90	+1.66%	21,075
2026-06-26	44.30	45.20	44.10	45.15	+2.03%	26,086
2026-06-25	44.30	44.60	44.20	44.25	+0.11%	21,520
2026-06-24	44.70	44.80	44.20	44.20	-1.34%	27,502
2026-06-23	44.20	44.90	44.10	44.80	+0.79%	23,529
2026-06-22	44.60	44.80	43.90	44.45	+2.18%	21,216
2026-06-19	44.70	44.75	43.50	43.50	-2.58%	56,002
2026-06-18	45.00	45.00	44.50	44.65	-0.89%	11,819
2026-06-17	44.95	45.10	44.55	45.05	-0.11%	16,777
2026-06-16	45.60	45.95	45.00	45.10	-1.42%	15,823
2026-06-15	45.80	46.15	45.45	45.75	+0.77%	16,213
2026-06-12	44.65	45.40	44.65	45.40	+2.37%	17,883
2026-06-11	44.20	44.65	43.95	44.35	+0.00%	18,352
2026-06-10	43.80	44.35	43.75	44.35	+1.84%	14,727
2026-06-09	44.10	44.45	43.55	43.55	-0.80%	28,468
2026-06-08	44.25	44.40	43.85	43.90	-1.24%	25,903
2026-06-05	44.65	45.25	44.40	44.45	-0.22%	20,025
2026-06-04	45.05	45.20	44.55	44.55	-0.56%	27,221
2026-06-03	46.05	46.25	44.80	44.80	-2.71%	31,548
2026-06-02	46.60	47.10	46.00	46.05	-1.07%	19,286
2026-06-01	47.15	47.30	46.20	46.55	-4.12%	33,382
2026-05-29	49.25	49.30	48.30	48.55	-1.82%	52,995
2026-05-28	49.55	49.75	49.25	49.45	+0.30%	28,625
2026-05-27	49.65	50.10	49.30	49.30	-0.50%	32,350
2026-05-26	49.60	49.70	49.35	49.55	-0.30%	14,215
2026-05-25	49.65	50.00	49.60	49.70	+0.40%	11,956
2026-05-22	49.20	49.80	49.15	49.50	+0.30%	18,818
2026-05-21	48.80	49.50	48.60	49.35	+1.65%	20,318
2026-05-20	48.05	49.05	48.05	48.55	+0.83%	20,047
2026-05-19	48.50	49.00	48.15	48.15	-0.72%	16,279
2026-05-18	48.30	48.50	47.90	48.50	-0.51%	14,803
2026-05-15	48.50	48.75	48.20	48.75	+0.52%	9,915
2026-05-14	48.30	48.50	47.95	48.50	+1.04%	11,373
2026-05-13	47.65	48.00	47.45	48.00	+1.16%	12,315
2026-05-12	47.90	48.15	47.40	47.45	-1.25%	13,253
2026-05-11	48.25	48.60	47.95	48.05	-0.31%	14,124
2026-05-08	48.60	48.70	48.15	48.20	-1.43%	15,810
2026-05-07	48.60	49.00	48.40	48.90	+0.62%	30,823
2026-05-06	48.20	48.90	48.20	48.60	+1.57%	14,252
2026-05-05	47.65	48.25	47.60	47.85	+0.53%	11,306
2026-05-04	48.20	48.35	47.50	47.60	-0.83%	15,480
2026-04-30	47.60	48.25	47.50	48.00	+0.42%	11,261
2026-04-29	48.10	48.15	47.65	47.80	-0.62%	11,111
2026-04-28	48.05	48.40	47.90	48.10	+0.31%	10,173
2026-04-27	47.65	48.10	47.50	47.95	+1.05%	10,385
2026-04-24	47.60	47.85	47.25	47.45	-0.63%	9,668
2026-04-23	48.50	48.55	47.55	47.75	-1.55%	20,583
2026-04-22	48.70	48.90	48.45	48.50	-0.31%	10,377
2026-04-21	48.40	49.35	48.40	48.65	+0.41%	24,515
2026-04-20	48.80	48.80	48.15	48.45	-1.72%	20,150
2026-04-17	48.85	49.45	48.70	49.30	+0.72%	19,759
2026-04-16	47.95	48.95	47.90	48.95	+2.41%	26,691
2026-04-15	47.60	48.40	47.60	47.80	+0.42%	20,908
2026-04-14	47.05	47.65	47.05	47.60	+1.38%	30,852
2026-04-13	46.55	47.05	46.20	46.95	+0.43%	22,032
2026-04-10	46.50	46.95	46.50	46.75	+0.54%	24,349
2026-04-09	46.45	46.55	46.15	46.50	+0.11%	15,460
2026-04-08	46.85	47.00	46.10	46.45	+1.86%	38,371
2026-04-07	46.00	46.40	45.30	45.60	-1.30%	33,839
2026-04-02	45.35	46.20	45.20	46.20	+1.09%	22,496
2026-04-01	45.95	46.00	45.15	45.70	+1.22%	28,134
2026-03-31	44.60	45.20	44.60	45.15	+1.46%	31,195
2026-03-30	43.95	44.50	43.80	44.50	+0.79%	22,050
2026-03-27	44.50	44.55	43.90	44.15	-0.90%	24,860
2026-03-26	44.85	44.85	44.15	44.55	-0.89%	27,069
2026-03-25	44.50	44.95	44.45	44.95	+2.74%	22,067
2026-03-24	43.80	44.10	43.60	43.75	+0.00%	23,921
2026-03-23	43.00	44.15	42.35	43.75	+0.23%	52,824
2026-03-20	44.50	44.70	43.65	43.65	-1.69%	78,819
2026-03-19	45.45	45.45	44.40	44.40	-2.95%	42,958
2026-03-18	45.60	46.00	45.50	45.75	+0.88%	15,784
2026-03-17	44.90	45.50	44.90	45.35	+1.00%	22,554
2026-03-16	45.30	45.35	44.80	44.90	-1.32%	23,194
2026-03-13	45.60	45.75	44.95	45.50	-0.22%	27,227
2026-03-12	44.90	45.90	44.80	45.60	+1.33%	22,710
2026-03-11	45.50	45.50	44.80	45.00	-1.21%	24,234
2026-03-10	45.25	45.85	45.25	45.55	+1.33%	16,338
2026-03-09	45.45	45.55	44.55	44.95	-3.12%	38,859
2026-03-06	46.35	46.55	45.95	46.40	+0.65%	21,142
2026-03-05	46.25	46.50	45.85	46.10	-0.11%	23,060
2026-03-04	45.85	46.35	45.65	46.15	+0.76%	41,627
2026-03-03	46.00	46.10	45.45	45.80	-1.29%	84,360
2026-03-02	45.70	46.70	45.40	46.40	-1.07%	72,256
2026-02-27	47.40	47.40	46.85	46.90	-1.05%	76,904
2026-02-26	47.15	47.65	47.15	47.40	+0.64%	27,508
2026-02-25	46.45	47.10	46.45	47.10	+1.95%	23,115
2026-02-24	46.10	46.50	46.00	46.20	+0.00%	35,469
2026-02-23	46.70	47.00	46.20	46.20	-1.39%	28,718
2026-02-20	46.85	47.30	46.55	46.85	+0.64%	32,621
2026-02-19	46.20	47.55	44.80	46.55	+3.10%	69,126
2026-02-18	45.30	45.45	44.90	45.15	-0.11%	16,311
2026-02-17	44.95	45.25	44.80	45.20	+0.44%	16,455
2026-02-16	45.60	45.60	45.00	45.00	-0.99%	11,620
2026-02-13	44.70	45.75	44.70	45.45	+1.56%	21,745
2026-02-12	45.15	45.15	44.70	44.75	-0.89%	21,072
2026-02-11	45.10	45.20	44.25	45.15	+0.00%	31,933
2026-02-10	45.25	45.30	45.00	45.15	+0.11%	15,055
2026-02-09	44.10	45.35	44.10	45.10	+2.50%	29,743
2026-02-06	44.00	44.20	43.80	44.00	-0.23%	16,783
2026-02-05	44.80	44.80	43.80	44.10	-1.78%	42,275
2026-02-04	44.40	44.95	44.35	44.90	+0.67%	27,109
2026-02-03	45.25	45.25	44.35	44.60	-1.11%	26,237
2026-02-02	45.50	45.50	45.05	45.10	-0.99%	19,464
2026-01-30	46.00	46.15	45.55	45.55	-1.41%	21,355
2026-01-29	45.95	46.75	45.90	46.20	+0.76%	22,926
2026-01-28	45.20	45.90	45.10	45.85	+1.44%	15,400
2026-01-27	45.10	45.45	45.00	45.20	+0.33%	11,866
2026-01-26	45.05	45.30	45.05	45.05	-0.11%	15,037
2026-01-23	45.05	45.10	44.75	45.10	+0.00%	11,529
2026-01-22	44.55	45.30	44.55	45.10	+2.27%	20,349
2026-01-21	43.60	44.40	43.55	44.10	+0.34%	20,818
2026-01-20	45.00	45.00	43.55	43.95	-3.19%	31,599
2026-01-19	45.80	45.85	45.35	45.40	-1.41%	18,727
2026-01-16	46.35	46.70	46.05	46.05	-0.54%	32,861
2026-01-15	45.00	46.45	45.00	46.30	+2.77%	20,069
2026-01-14	45.40	45.50	44.65	45.05	-0.44%	20,141
2026-01-13	45.95	46.05	45.20	45.25	-1.09%	21,732
2026-01-12	45.75	45.80	45.25	45.75	+0.00%	18,270
2026-01-09	45.05	45.85	44.85	45.75	+1.55%	17,009
2026-01-08	44.95	45.15	44.70	45.05	+0.22%	14,830
2026-01-07	44.80	44.95	44.45	44.95	+0.67%	28,447
2026-01-06	44.75	44.95	44.55	44.65	-0.11%	18,515
2026-01-05	44.55	44.75	43.85	44.70	+1.48%	29,393
2026-01-02	44.75	44.75	44.05	44.05	-1.34%	16,038
2025-12-31	44.40	44.65	44.00	44.65	+0.68%	20,612
2025-12-30	44.40	44.45	44.05	44.35	+0.00%	25,899
2025-12-29	44.30	44.50	44.00	44.35	+0.11%	31,345
2025-12-24	43.70	44.30	43.70	44.30	+1.37%	21,951
2025-12-23	43.90	44.00	43.60	43.70	-0.46%	20,463
2025-12-22	44.05	44.10	43.60	43.90	-0.45%	37,689
2025-12-19	43.60	44.10	43.40	44.10	+1.03%	73,258
2025-12-18	43.30	43.75	43.30	43.65	+0.69%	35,885
2025-12-17	43.60	43.75	43.35	43.35	-0.57%	33,078
2025-12-16	43.70	43.85	43.50	43.60	-0.11%	18,999
2025-12-15	43.80	44.00	43.60	43.65	+0.11%	32,423
2025-12-12	43.35	44.00	43.35	43.60	+0.81%	18,432
2025-12-11	43.25	43.55	43.20	43.25	+0.23%	22,031
2025-12-10	43.40	43.50	43.10	43.15	-0.35%	27,229
2025-12-09	43.60	43.95	43.25	43.30	-0.80%	37,054
2025-12-08	44.10	44.35	43.65	43.65	-0.80%	33,821
2025-12-05	44.00	44.35	44.00	44.00	+0.00%	26,000
2025-12-04	44.00	44.15	43.65	44.00	+0.46%	26,367
2025-12-03	44.05	44.25	43.65	43.80	-0.57%	43,228
2025-12-02	44.75	44.80	44.05	44.05	-1.67%	26,679
2025-12-01	45.05	45.10	44.70	44.80	-0.88%	24,080
2025-11-28	45.00	45.35	44.85	45.20	+0.33%	22,843
2025-11-27	44.75	45.10	44.65	45.05	+0.90%	24,972
2025-11-26	44.50	44.70	44.20	44.65	+1.02%	25,244
2025-11-25	46.45	46.50	44.15	44.20	-4.02%	83,757
2025-11-24	46.15	46.95	46.05	46.05	+0.44%	689,347
2025-11-21	44.90	46.00	44.80	45.85	+1.66%	33,605
2025-11-20	45.65	46.45	45.05	45.10	+2.50%	48,897
2025-11-19	44.05	44.25	43.80	44.00	-0.45%	28,023
2025-11-18	44.30	44.45	43.90	44.20	-0.45%	23,519
2025-11-17	45.05	45.20	44.40	44.40	-1.44%	15,788
2025-11-14	45.05	45.15	44.30	45.05	-0.22%	25,448
2025-11-13	46.05	46.20	45.00	45.15	-1.74%	19,298
2025-11-12	45.85	46.20	45.65	45.95	+0.44%	18,931
2025-11-11	45.90	46.00	45.65	45.75	+0.00%	12,472
2025-11-10	45.55	46.00	45.35	45.75	+0.99%	16,794
2025-11-07	46.30	46.45	45.20	45.30	-1.20%	19,600
2025-11-06	46.85	47.00	45.85	45.85	-1.82%	19,236
2025-11-05	46.50	46.75	46.20	46.70	-0.53%	27,204
2025-11-04	46.35	46.95	45.95	46.95	+0.97%	25,113
2025-11-03	46.80	46.80	46.20	46.50	-0.75%	16,286
2025-10-31	46.80	47.35	46.60	46.85	+0.21%	33,258
2025-10-30	46.80	46.80	46.30	46.75	+0.21%	16,252
2025-10-29	46.50	47.00	46.50	46.65	+0.54%	16,748
2025-10-28	46.85	46.90	46.20	46.40	-0.85%	15,915
2025-10-27	46.35	46.85	46.20	46.80	+1.08%	21,034
2025-10-24	46.40	46.55	46.00	46.30	+0.22%	16,381
2025-10-23	46.35	46.55	45.75	46.20	-0.32%	34,243
2025-10-22	45.70	46.50	45.45	46.35	+1.42%	19,303
2025-10-21	45.15	45.80	45.00	45.70	+1.22%	23,648
2025-10-20	45.00	45.20	44.70	45.15	+0.44%	17,800
2025-10-17	45.10	45.10	44.70	44.95	-0.99%	25,145
2025-10-16	46.10	46.10	45.25	45.40	-1.09%	16,335
2025-10-15	46.45	46.50	45.80	45.90	-0.65%	20,459
2025-10-14	46.25	46.35	45.30	46.20	-0.54%	37,399
2025-10-13	46.15	47.10	46.15	46.45	-0.75%	34,986
2025-10-10	47.55	47.55	46.70	46.80	-1.47%	18,308
2025-10-09	46.85	47.60	46.65	47.50	+1.28%	36,429
2025-10-08	46.30	47.35	46.05	46.90	+1.41%	37,713
2025-10-07	46.50	46.65	46.20	46.25	-0.75%	23,229
2025-10-06	46.20	46.80	45.95	46.60	+0.76%	26,301
2025-10-03	45.30	46.40	45.05	46.25	+2.10%	42,500
2025-10-02	45.00	45.35	44.90	45.30	+0.78%	21,304
2025-10-01	45.35	45.35	44.90	44.95	-1.21%	12,091
2025-09-30	45.75	45.85	45.15	45.50	-0.55%	25,023
2025-09-29	45.05	45.85	45.05	45.75	+1.78%	30,053
2025-09-26	44.70	45.00	44.65	44.95	+0.90%	15,798
2025-09-25	44.55	44.85	44.40	44.55	+0.00%	14,633
2025-09-24	44.75	44.75	44.40	44.55	-0.56%	16,416
2025-09-23	46.55	46.55	44.80	44.80	-3.76%	35,720
2025-09-22	45.80	46.75	45.60	46.55	+1.53%	46,992
2025-09-19	45.80	45.90	45.55	45.85	+0.44%	99,804
2025-09-18	45.20	45.70	45.20	45.65	+1.00%	15,645
2025-09-17	44.85	45.35	44.75	45.20	+0.89%	19,170
2025-09-16	45.00	45.15	44.50	44.80	-0.22%	21,979
2025-09-15	45.10	45.55	44.90	44.90	-0.22%	29,256
2025-09-12	45.15	45.45	44.90	45.00	+0.22%	17,961
2025-09-11	44.80	45.35	44.60	44.90	+0.11%	23,225
2025-09-10	45.55	45.60	44.65	44.85	-1.32%	30,048

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+5.81%）。最弱月份：6月（-4.99%）。基于2年每日数据（2025–2026）。

1月-0.73%
2月+2.88%
3月+1.05%
4月+3.03%
5月+5.81%
6月-4.99%
7月-1.13%
8月+0.81%
9月+2.94%
10月+4.23%
11月-2.80%
12月-0.33%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

GIMV NV（GIMB.BR）最新收盘价是多少？

2026-09-02 收于 42.85，来自Closelook数据湖的每日价格记录。

GIMB.BR 的52周最高价和最低价是多少？

过去52周最高 50.10、最低 42.35（截至 2026-09-02）。

GIMV NV 历史上最强和最弱的月份是哪个？

历史上，GIMB.BR 最强的日历月份是5月（平均 +5.81%），最弱的是6月（平均 -4.99%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的426根日线计算。