Genworth Financial Inc (GNW)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,37%
|
6,60
|
6,57
|
6,73
|
6,68
|
17/05/2024 |
770.191 |
1,37%
|
6,60
|
6,57
|
6,73
|
6,68
|
16/05/2024 |
767.288 |
1,07%
|
6,54
|
6,535
|
6,60
|
6,59
|
15/05/2024 |
510.217 |
-0,15%
|
6,58
|
6,485
|
6,58
|
6,52
|
14/05/2024 |
636.331 |
-0,31%
|
6,59
|
6,48
|
6,60
|
6,53
|
13/05/2024 |
803.209 |
-1,06%
|
6,61
|
6,55
|
6,70
|
6,55
|
10/05/2024 |
639.686 |
0,00%
|
6,61
|
6,53
|
6,66
|
6,62
|
09/05/2024 |
2.344.437 |
0,00%
|
6,64
|
6,625
|
6,74
|
6,62
|
08/05/2024 |
581.628 |
0,15%
|
6,62
|
6,605
|
6,66
|
6,62
|
07/05/2024 |
955.332 |
-0,75%
|
6,69
|
6,595
|
6,73
|
6,61
|
06/05/2024 |
977.450 |
2,62%
|
6,60
|
6,53
|
6,68
|
6,66
|
03/05/2024 |
1.004.225 |
0,46%
|
6,465
|
6,34
|
6,54
|
6,49
|
02/05/2024 |
1.532.501 |
6,43%
|
6,22
|
6,21
|
6,53
|
6,46
|
01/05/2024 |
879.722 |
2,36%
|
5,95
|
5,92
|
6,16
|
6,07
|
30/04/2024 |
967.894 |
-2,63%
|
6,03
|
5,91
|
6,055
|
5,93
|
29/04/2024 |
504.735 |
1,67%
|
6,00
|
5,99
|
6,14
|
6,09
|
26/04/2024 |
377.502 |
-0,33%
|
6,00
|
5,985
|
6,04
|
5,99
|
25/04/2024 |
773.730 |
0,17%
|
5,99
|
5,90
|
6,0281
|
6,01
|
24/04/2024 |
870.223 |
-1,80%
|
6,04
|
5,90
|
6,06
|
5,99
|
23/04/2024 |
1.353.650 |
1,50%
|
6,01
|
5,99
|
6,10
|
6,10
|
22/04/2024 |
726.170 |
0,33%
|
5,89
|
5,985
|
6,07
|
6,01
|
19/04/2024 |
739.004 |
1,87%
|
5,89
|
5,84
|
6,04
|
5,99
|
18/04/2024 |
880.634 |
1,55%
|
5,86
|
5,84
|
5,94
|
5,88
|
17/04/2024 |
607.430 |
-0,34%
|
5,86
|
5,77
|
5,91
|
5,79
|
16/04/2024 |
1.585.127 |
-0,85%
|
5,81
|
5,67
|
5,84
|
5,81
|
15/04/2024 |
1.064.588 |
-0,85%
|
5,97
|
5,78
|
6,005
|
5,86
|
12/04/2024 |
1.453.603 |
-0,67%
|
5,94
|
5,815
|
5,97
|
5,91
|
11/04/2024 |
1.043.231 |
-1,16%
|
6,09
|
5,94
|
6,01
|
5,95
|
10/04/2024 |
1.567.366 |
-2,90%
|
6,09
|
5,96
|
6,12
|
6,02
|
09/04/2024 |
870.033 |
-0,96%
|
6,305
|
6,12
|
6,305
|
6,20
|
08/04/2024 |
1.940.318 |
-1,42%
|
6,40
|
6,265
|
6,44
|
6,26
|
05/04/2024 |
499.908 |
0,16%
|
6,34
|
6,315
|
6,4275
|
6,35
|
04/04/2024 |
944.694 |
-1,25%
|
6,475
|
6,32
|
6,50
|
6,34
|
03/04/2024 |
478.549 |
1,26%
|
6,35
|
6,29
|
6,43
|
6,42
|
02/04/2024 |
623.240 |
0,00%
|
6,35
|
6,285
|
6,39
|
6,34
|
01/04/2024 |
516.828 |
-1,40%
|
6,42
|
6,32
|
6,44
|
6,34
|
28/03/2024 |
627.962 |
0,47%
|
6,43
|
6,40
|
6,49
|
6,43
|
27/03/2024 |
458.167 |
2,07%
|
6,33
|
6,30
|
6,41
|
6,40
|
26/03/2024 |
507.888 |
-1,10%
|
6,365
|
6,26
|
6,40
|
6,27
|
25/03/2024 |
467.790 |
0,96%
|
6,40
|
6,29
|
6,38
|
6,34
|
22/03/2024 |
496.425 |
-1,72%
|
6,40
|
6,27
|
6,44
|
6,28
|
21/03/2024 |
521.944 |
-1,39%
|
6,51
|
6,38
|
6,52
|
6,39
|
20/03/2024 |
1.264.571 |
3,51%
|
6,22
|
6,21
|
6,52
|
6,48
|
19/03/2024 |
669.905 |
0,48%
|
6,205
|
6,20
|
6,31
|
6,26
|
18/03/2024 |
862.921 |
-1,11%
|
6,23
|
6,23
|
6,35
|
6,23
|
15/03/2024 |
893.527 |
1,45%
|
6,23
|
6,21
|
6,355
|
6,30
|
14/03/2024 |
783.341 |
-2,05%
|
6,305
|
6,17
|
6,37
|
6,21
|
13/03/2024 |
580.755 |
0,64%
|
6,305
|
6,29
|
6,37
|
6,34
|
12/03/2024 |
690.803 |
-0,63%
|
6,325
|
6,27
|
6,365
|
6,30
|
11/03/2024 |
1.323.172 |
2,09%
|
6,19
|
6,175
|
6,36
|
6,34
|
08/03/2024 |
972.768 |
0,49%
|
6,225
|
6,145
|
6,26
|
6,21
|
07/03/2024 |
818.053 |
-2,06%
|
6,35
|
6,19
|
6,40
|
6,18
|
06/03/2024 |
1.297.866 |
1,77%
|
6,26
|
6,2101
|
6,34
|
6,31
|
05/03/2024 |
939.360 |
0,65%
|
6,14
|
6,14
|
6,2947
|
6,20
|
04/03/2024 |
890.421 |
0,49%
|
6,27
|
6,08
|
6,275
|
6,16
|
01/03/2024 |
869.263 |
-0,33%
|
6,27
|
6,08
|
6,21
|
6,13
|
29/02/2024 |
655.619 |
-0,97%
|
6,27
|
6,15
|
6,27
|
6,15
|
28/02/2024 |
757.088 |
-0,16%
|
6,14
|
6,195
|
6,285
|
6,22
|
27/02/2024 |
898.056 |
1,96%
|
6,14
|
6,10
|
6,25
|
6,23
|
26/02/2024 |
1.039.266 |
-0,49%
|
6,08
|
6,025
|
6,135
|
6,11
|
23/02/2024 |
955.558 |
3,37%
|
6,15
|
5,975
|
6,165
|
6,14
|
22/02/2024 |
1.821.817 |
-1,98%
|
6,15
|
5,70
|
6,02
|
5,94
|
21/02/2024 |
646.833 |
-0,82%
|
6,15
|
6,06
|
6,15
|
6,06
|
20/02/2024 |
927.925 |
-0,33%
|
6,18
|
6,025
|
6,15
|
6,11
|
19/02/2024 |
693.856 |
-2,39%
|
6,18
|
6,15
|
6,24
|
6,13
|
16/02/2024 |
693.856 |
-2,39%
|
6,18
|
6,15
|
6,24
|
6,13
|
15/02/2024 |
870.004 |
1,78%
|
6,18
|
6,165
|
6,325
|
6,28
|
14/02/2024 |
582.304 |
2,49%
|
6,125
|
6,095
|
6,19
|
6,17
|
13/02/2024 |
1.429.937 |
-3,68%
|
6,125
|
5,98
|
6,215
|
6,02
|
12/02/2024 |
480.123 |
0,81%
|
6,27
|
6,225
|
6,33
|
6,25
|
09/02/2024 |
433.239 |
1,81%
|
6,09
|
6,03
|
6,23
|
6,20
|
08/02/2024 |
564.525 |
0,00%
|
6,07
|
5,96
|
6,12
|
6,09
|
07/02/2024 |
683.657 |
-1,14%
|
6,16
|
6,0625
|
6,22
|
6,09
|
06/02/2024 |
488.186 |
1,15%
|
6,07
|
6,07
|
6,21
|
6,16
|
05/02/2024 |
649.382 |
0,33%
|
5,99
|
5,96
|
6,12
|
6,09
|
02/02/2024 |
524.362 |
-1,30%
|
6,09
|
6,07
|
6,19
|
6,07
|
01/02/2024 |
586.617 |
-0,32%
|
6,18
|
6,015
|
6,215
|
6,15
|
31/01/2024 |
849.141 |
-2,37%
|
6,305
|
6,16
|
6,35
|
6,17
|
30/01/2024 |
751.202 |
0,96%
|
6,24
|
6,19
|
6,32
|
6,32
|
29/01/2024 |
902.285 |
-1,57%
|
6,32
|
6,22
|
6,325
|
6,26
|
26/01/2024 |
575.476 |
0,79%
|
6,36
|
6,28
|
6,385
|
6,36
|
25/01/2024 |
576.158 |
0,00%
|
6,36
|
6,27
|
6,435
|
6,31
|
24/01/2024 |
714.558 |
1,12%
|
6,33
|
6,22
|
6,32
|
6,31
|
23/01/2024 |
706.486 |
-2,04%
|
6,38
|
6,22
|
6,44
|
6,24
|
22/01/2024 |
640.725 |
3,24%
|
6,25
|
6,22
|
6,38
|
6,37
|
19/01/2024 |
600.920 |
1,32%
|
6,06
|
6,035
|
6,18
|
6,16
|
18/01/2024 |
542.643 |
0,83%
|
6,06
|
6,00
|
6,0987
|
6,08
|
17/01/2024 |
787.671 |
1,01%
|
5,885
|
5,8821
|
6,09
|
6,03
|
16/01/2024 |
1.103.541 |
-4,02%
|
6,16
|
5,93
|
6,185
|
5,97
|
15/01/2024 |
663.971 |
-0,80%
|
6,355
|
6,20
|
6,29
|
6,22
|
12/01/2024 |
663.971 |
-0,80%
|
6,355
|
6,20
|
6,29
|
6,22
|
11/01/2024 |
728.070 |
-2,64%
|
6,355
|
6,13
|
6,39
|
6,27
|
10/01/2024 |
608.977 |
-0,31%
|
6,66
|
6,40
|
6,50
|
6,44
|
09/01/2024 |
825.744 |
-4,58%
|
6,66
|
6,44
|
6,6899
|
6,46
|
08/01/2024 |
661.336 |
1,04%
|
6,735
|
6,68
|
6,785
|
6,79
|
05/01/2024 |
761.419 |
1,21%
|
6,62
|
6,6225
|
6,80
|
6,72
|
04/01/2024 |
458.902 |
-0,30%
|
6,62
|
6,62
|
6,765
|
6,64
|
03/01/2024 |
759.240 |
-0,15%
|
6,63
|
6,59
|
6,76
|
6,66
|
02/01/2024 |
938.629 |
-0,15%
|
6,63
|
6,61
|
6,73
|
6,67
|
29/12/2023 |
504.935 |
-1,48%
|
6,765
|
6,66
|
6,79
|
6,68
|