The GEO Group Inc (GEO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	862.431	0,00%	17,63	17,15	18,05	17,22
17/07/2024	862.431	-4,12%	17,63	17,15	18,05	17,22
16/07/2024	893.086	3,04%	17,49	17,36	18,01	17,96
15/07/2024	1.800.033	9,35%	17,37	17,11	17,79	17,43
12/07/2024	784.441	2,38%	15,71	15,64	16,305	15,94
11/07/2024	953.047	3,04%	15,42	14,92	15,66	15,57
10/07/2024	485.430	0,94%	15,07	14,99	15,44	15,11
09/07/2024	417.599	-0,60%	15,06	14,86	15,095	14,97
08/07/2024	526.051	1,55%	14,89	14,73	15,075	15,06
05/07/2024	598.805	-1,07%	14,80	14,58	15,00	14,83
04/07/2024	549.946	0,00%	15,29	14,67	15,365	14,99
03/07/2024	549.946	-1,96%	15,29	14,67	15,365	14,99
02/07/2024	1.227.278	1,73%	15,04	14,88	15,45	15,29
01/07/2024	1.044.886	4,67%	14,40	14,15	15,57	15,03
28/06/2024	2.227.827	6,29%	14,30	13,96	14,50	14,36
27/06/2024	507.926	1,89%	13,08	13,07	13,60	13,51
26/06/2024	895.370	-0,53%	13,33	13,185	14,03	13,26
25/06/2024	673.875	3,82%	12,85	12,77	13,34	13,33
24/06/2024	606.852	2,23%	12,66	12,56	12,94	12,84
21/06/2024	2.529.267	-0,87%	12,69	12,51	12,77	12,56
20/06/2024	784.516	-1,40%	12,80	12,64	12,935	12,67
19/06/2024	412.352	0,00%	13,10	12,80	13,21	12,85
18/06/2024	412.352	-1,53%	13,10	12,80	13,21	12,85
17/06/2024	573.381	0,38%	12,995	12,735	13,10	13,10
14/06/2024	615.111	-0,46%	13,02	12,995	13,37	13,05
13/06/2024	616.744	2,42%	12,80	12,73	13,19	13,11
12/06/2024	1.374.157	-4,76%	13,615	12,75	13,6999	12,80
11/06/2024	1.769.024	-1,75%	13,365	12,77	13,48	13,44
10/06/2024	771.976	-0,80%	14,12	13,64	14,20	13,68
07/06/2024	560.662	-1,01%	13,81	13,72	13,91	13,79
06/06/2024	613.804	-2,11%	14,00	13,90	14,36	13,93
05/06/2024	1.168.969	-5,73%	14,98	14,21	15,05	14,225
04/06/2024	1.280.205	0,80%	14,97	14,92	15,40	15,09
03/06/2024	1.761.163	2,96%	14,15	14,63	15,355	14,97
31/05/2024	584.167	2,83%	14,15	14,11	14,545	14,54
30/05/2024	844.083	3,36%	13,84	13,79	14,285	14,14
29/05/2024	575.938	-1,58%	13,775	13,60	13,865	13,68
28/05/2024	581.015	-0,14%	14,06	13,715	14,10	13,90
27/05/2024	410.158	0,00%	13,70	13,70	14,00	13,92
24/05/2024	410.158	-1,97%	13,70	13,70	14,00	13,92
23/05/2024	664.936	-2,18%	14,255	13,72	14,24	13,89
22/05/2024	986.970	2,60%	13,86	13,8301	14,23	14,20
21/05/2024	651.867	1,92%	13,62	13,50	13,875	13,84
20/05/2024	827.074	1,19%	13,48	13,475	13,67	13,58
17/05/2024	821.805	1,44%	13,30	13,235	13,57	13,42
16/05/2024	1.269.178	4,13%	12,71	12,71	13,56	13,235
15/05/2024	1.672.409	-3,13%	13,05	12,515	13,16	12,71
14/05/2024	1.511.790	0,31%	13,16	12,955	13,24	13,12
13/05/2024	1.588.387	-2,97%	13,46	12,92	13,56	13,08
10/05/2024	1.074.488	-1,10%	13,605	13,4297	13,63	13,48
09/05/2024	1.084.700	0,22%	13,68	13,41	13,8275	13,63
08/05/2024	1.371.077	-0,22%	13,43	13,18	13,65	13,60
07/05/2024	2.927.026	-5,54%	13,61	12,915	13,97	13,63
06/05/2024	1.293.528	-1,50%	14,90	14,21	14,705	14,43
03/05/2024	585.249	-2,20%	14,90	14,605	15,14	14,65
02/05/2024	558.592	1,63%	14,90	14,8698	15,08	14,98
01/05/2024	766.778	-0,81%	14,90	14,735	15,065	14,74
30/04/2024	604.604	-1,13%	14,945	14,85	15,12	14,86
29/04/2024	781.549	1,08%	14,80	14,90	15,14	15,03
26/04/2024	517.756	0,54%	14,80	14,77	14,97	14,87
25/04/2024	806.547	-1,86%	14,74	14,57	14,835	14,79
24/04/2024	557.779	0,53%	15,15	14,935	15,19	15,07
23/04/2024	877.384	0,88%	14,69	14,80	15,25	14,99
22/04/2024	977.929	1,99%	14,69	14,63	14,98	14,86
19/04/2024	1.154.877	-1,35%	14,93	14,44	15,07	14,57
18/04/2024	1.275.077	-1,47%	15,145	14,645	15,17	14,77
17/04/2024	1.210.464	-1,25%	15,145	14,982	15,42	14,99
16/04/2024	825.672	-0,13%	15,145	15,102	15,45	15,18
15/04/2024	1.237.681	-1,11%	15,375	15,115	15,45	15,20
12/04/2024	653.873	-1,98%	15,625	15,331	15,7799	15,37
11/04/2024	812.083	0,58%	15,75	15,47	15,99	15,68
10/04/2024	1.160.777	-2,07%	16,02	15,34	16,005	15,59
09/04/2024	1.342.835	-0,06%	16,02	15,835	16,31	15,92
08/04/2024	1.324.366	5,22%	15,30	15,07	15,935	15,93
05/04/2024	2.295.732	7,76%	14,28	14,225	15,425	15,14
04/04/2024	769.716	-0,07%	13,85	13,9225	14,415	14,05
03/04/2024	981.064	1,08%	13,85	13,79	14,1609	14,06
02/04/2024	1.220.981	-2,45%	14,10	13,65	14,1299	13,91
01/04/2024	1.054.546	0,99%	14,07	13,90	14,475	14,26
28/03/2024	804.366	-0,63%	14,615	13,96	14,35	14,12
27/03/2024	961.652	-2,14%	14,615	14,12	14,9499	14,21
26/03/2024	1.057.762	-0,34%	14,70	14,505	14,9499	14,52
25/03/2024	1.637.578	-0,34%	14,70	14,52	15,04	14,57
22/03/2024	1.290.976	-0,81%	14,76	14,50	14,812	14,62
21/03/2024	2.991.439	4,84%	13,02	14,105	14,75	14,74
20/03/2024	1.651.864	7,41%	13,02	13,07	14,09	14,06
19/03/2024	1.614.896	1,71%	12,98	12,70	13,27	13,09
18/03/2024	797.259	-2,13%	12,98	12,68	13,00	12,87
15/03/2024	1.824.503	5,37%	12,50	12,60	13,209	13,15
14/03/2024	1.307.516	2,03%	12,50	12,335	12,68	12,55
13/03/2024	2.025.680	3,71%	11,99	11,92	12,59	12,30
12/03/2024	816.410	-0,34%	11,95	11,775	12,04	11,86
11/03/2024	469.695	-0,25%	11,93	11,75	11,9799	11,90
08/03/2024	495.219	-2,09%	11,96	11,75	12,015	11,73
07/03/2024	541.667	0,34%	11,985	11,845	12,00	11,98
06/03/2024	719.020	1,96%	11,88	11,77	12,015	11,94
05/03/2024	589.939	-0,34%	11,61	11,50	11,86	11,71
04/03/2024	929.039	-2,81%	12,07	11,71	12,53	11,75
01/03/2024	888.742	-1,47%	12,27	11,955	12,3958	12,09
29/02/2024	575.699	1,15%	12,27	12,05	12,32	12,27