The GEO Group Inc (GEO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
767.550 |
4,25%
|
30,5681
|
30,25
|
31,985
|
31,92
|
| 23/09/2026 |
1.119.585 |
2,96%
|
29,47
|
29,1868
|
31,19
|
30,62
|
| 22/09/2026 |
1.616.071 |
-1,69%
|
30,74
|
29,2182
|
30,761
|
29,74
|
| 21/09/2026 |
1.306.549 |
-4,87%
|
31,40
|
29,975
|
32,05
|
30,25
|
| 18/09/2026 |
617.489 |
-1,42%
|
32,52
|
31,27
|
32,52
|
31,76
|
| 17/09/2026 |
361.485 |
2,45%
|
31,75
|
31,495
|
32,26
|
32,14
|
| 16/09/2026 |
295.568 |
0,52%
|
31,11
|
30,69
|
31,95
|
31,43
|
| 15/09/2026 |
546.305 |
1,33%
|
30,85
|
30,4625
|
31,70
|
31,26
|
| 14/09/2026 |
555.849 |
-2,00%
|
31,02
|
30,63
|
31,65
|
30,85
|
| 11/09/2026 |
311.655 |
0,35%
|
30,9255
|
30,9255
|
32,01
|
31,49
|
| 10/09/2026 |
320.829 |
-0,73%
|
31,00
|
31,00
|
31,70
|
31,38
|
| 09/09/2026 |
842.521 |
-1,34%
|
32,05
|
30,965
|
32,318
|
31,61
|
| 08/09/2026 |
505.274 |
0,66%
|
31,75
|
30,86
|
32,04
|
32,04
|
| 04/09/2026 |
485.513 |
2,96%
|
30,96
|
30,17
|
32,00
|
31,77
|
| 03/09/2026 |
578.256 |
1,03%
|
30,53
|
30,53
|
31,72
|
30,88
|
| 02/09/2026 |
584.269 |
0,33%
|
30,32
|
30,04
|
30,99
|
30,56
|
| 01/09/2026 |
1.242.608 |
-4,06%
|
31,18
|
30,04
|
31,56
|
30,53
|
| 31/08/2026 |
712.190 |
-1,61%
|
32,61
|
31,705
|
32,61
|
31,81
|
| 28/08/2026 |
695.920 |
-0,80%
|
32,59
|
32,26
|
32,98
|
32,28
|
| 27/08/2026 |
839.245 |
-0,52%
|
32,76
|
31,92
|
32,76
|
32,60
|
| 26/08/2026 |
1.003.929 |
1,98%
|
32,125
|
31,91
|
33,04
|
32,77
|
| 25/08/2026 |
514.516 |
-0,06%
|
32,30
|
31,6751
|
32,30
|
32,16
|
| 24/08/2026 |
519.618 |
-1,59%
|
32,95
|
32,06
|
33,15
|
32,18
|
| 21/08/2026 |
972.094 |
3,15%
|
32,15
|
31,57
|
32,92
|
32,71
|
| 20/08/2026 |
1.012.578 |
3,46%
|
30,00
|
30,00
|
32,13
|
31,72
|
| 19/08/2026 |
790.279 |
-0,97%
|
30,60
|
30,075
|
31,07
|
30,68
|
| 18/08/2026 |
1.374.472 |
-0,77%
|
31,27
|
30,795
|
31,2726
|
30,91
|
| 17/08/2026 |
944.459 |
-0,22%
|
31,2925
|
31,00
|
31,80
|
31,00
|
| 14/08/2026 |
689.909 |
2,80%
|
30,70
|
30,07
|
31,24
|
31,22
|
| 13/08/2026 |
1.141.820 |
-3,43%
|
31,22
|
30,32
|
31,68
|
30,37
|
| 12/08/2026 |
875.189 |
-1,15%
|
31,80
|
30,935
|
32,125
|
31,45
|
| 11/08/2026 |
1.128.552 |
3,64%
|
30,97
|
30,285
|
32,62
|
31,75
|
| 10/08/2026 |
1.073.164 |
1,66%
|
30,49
|
30,49
|
32,25
|
30,66
|
| 07/08/2026 |
648.200 |
1,91%
|
30,15
|
29,928
|
31,21
|
30,15
|
| 06/08/2026 |
1.470.209 |
-3,52%
|
31,70
|
28,89
|
32,025
|
30,14
|
| 05/08/2026 |
1.685.885 |
0,11%
|
32,09
|
30,545
|
32,11
|
31,42
|
| 04/08/2026 |
482.351 |
-0,03%
|
31,90
|
31,14
|
31,90
|
31,29
|
| 03/08/2026 |
453.408 |
1,46%
|
31,06
|
30,47
|
31,765
|
31,34
|
| 31/07/2026 |
300.045 |
0,72%
|
29,935
|
30,59
|
31,115
|
30,89
|
| 30/07/2026 |
397.787 |
2,47%
|
29,80
|
29,80
|
30,83
|
30,67
|
| 29/07/2026 |
830.552 |
-2,77%
|
30,91
|
29,885
|
31,1899
|
29,95
|
| 28/07/2026 |
362.485 |
-0,71%
|
31,26
|
30,55
|
31,26
|
30,74
|
| 27/07/2026 |
600.635 |
0,02%
|
30,80
|
30,43
|
31,198
|
30,93
|
| 24/07/2026 |
636.293 |
-0,45%
|
31,07
|
30,60
|
32,015
|
30,92
|
| 23/07/2026 |
584.928 |
-0,94%
|
30,72
|
30,43
|
31,24
|
31,07
|
| 22/07/2026 |
524.024 |
0,35%
|
31,25
|
30,85
|
31,605
|
31,34
|
| 21/07/2026 |
611.858 |
1,94%
|
30,52
|
30,52
|
31,4689
|
31,23
|
| 20/07/2026 |
1.167.900 |
3,90%
|
29,11
|
29,11
|
30,85
|
30,60
|
| 17/07/2026 |
1.001.788 |
-0,71%
|
29,62
|
28,99
|
29,62
|
29,46
|
| 16/07/2026 |
741.466 |
-0,69%
|
29,82
|
29,435
|
30,235
|
29,62
|
| 15/07/2026 |
885.698 |
0,13%
|
29,77
|
29,0554
|
30,08
|
29,82
|
| 14/07/2026 |
484.870 |
-1,54%
|
30,50
|
29,77
|
30,50
|
29,78
|
| 13/07/2026 |
493.766 |
-0,77%
|
30,77
|
29,7792
|
31,00
|
30,24
|
| 10/07/2026 |
408.923 |
1,36%
|
30,25
|
29,75
|
30,47
|
30,47
|
| 09/07/2026 |
745.657 |
1,38%
|
30,3513
|
29,725
|
30,3513
|
30,06
|
| 08/07/2026 |
972.879 |
1,91%
|
28,31
|
28,31
|
30,13
|
29,65
|
| 07/07/2026 |
1.406.680 |
-2,25%
|
29,66
|
28,92
|
30,41
|
29,03
|
| 06/07/2026 |
1.757.910 |
-1,70%
|
31,8545
|
29,17
|
32,25
|
29,72
|
| 02/07/2026 |
514.664 |
-0,73%
|
30,20
|
29,77
|
30,635
|
30,25
|
| 01/07/2026 |
595.631 |
3,13%
|
28,55
|
28,55
|
30,68
|
30,33
|
| 30/06/2026 |
931.602 |
0,31%
|
29,28
|
28,8504
|
29,935
|
29,55
|
| 29/06/2026 |
1.016.328 |
-2,73%
|
30,42
|
29,22
|
30,58
|
29,46
|
| 26/06/2026 |
689.886 |
3,58%
|
29,20
|
29,20
|
30,575
|
30,36
|
| 25/06/2026 |
603.468 |
-0,32%
|
29,48
|
28,97
|
29,815
|
29,33
|
| 24/06/2026 |
760.416 |
-1,93%
|
29,85
|
29,14
|
30,1999
|
29,38
|
| 23/06/2026 |
1.179.496 |
1,05%
|
29,67
|
28,5501
|
30,40
|
29,96
|
| 18/06/2026 |
951.487 |
1,51%
|
29,34
|
28,39
|
29,67
|
29,67
|
| 17/06/2026 |
1.002.746 |
0,82%
|
28,63
|
28,577
|
29,6386
|
28,86
|
| 16/06/2026 |
1.663.120 |
-0,41%
|
28,28
|
27,56
|
28,88
|
28,63
|
| 15/06/2026 |
1.143.376 |
0,14%
|
29,00
|
27,77
|
29,00
|
28,54
|
| 12/06/2026 |
876.691 |
-0,63%
|
28,30
|
27,88
|
28,80
|
28,44
|
| 11/06/2026 |
761.914 |
1,65%
|
28,19
|
27,80
|
28,86
|
28,62
|
| 10/06/2026 |
1.324.866 |
4,46%
|
27,03
|
26,59
|
28,50
|
28,14
|
| 09/06/2026 |
1.445.228 |
1,26%
|
26,64
|
26,11
|
27,18
|
27,03
|
| 08/06/2026 |
1.598.678 |
5,47%
|
25,10
|
25,10
|
26,805
|
26,68
|
| 05/06/2026 |
776.839 |
0,54%
|
25,17
|
24,93
|
25,70
|
25,31
|
| 04/06/2026 |
748.381 |
6,57%
|
23,99
|
23,73
|
25,27
|
25,15
|
| 03/06/2026 |
508.162 |
0,96%
|
23,39
|
23,01
|
23,61
|
23,60
|
| 02/06/2026 |
901.203 |
-0,06%
|
23,75
|
22,96
|
23,75
|
23,38
|
| 01/06/2026 |
558.615 |
2,96%
|
22,67
|
22,67
|
23,62
|
23,34
|
| 29/05/2026 |
725.768 |
-1,95%
|
23,10
|
22,57
|
23,17
|
22,67
|
| 28/05/2026 |
504.349 |
1,99%
|
22,35
|
22,33
|
23,18
|
23,11
|
| 27/05/2026 |
612.937 |
-0,09%
|
22,50
|
22,36
|
23,02
|
22,66
|
| 26/05/2026 |
1.251.941 |
-3,57%
|
23,646
|
22,29
|
23,646
|
22,68
|
| 22/05/2026 |
633.713 |
1,77%
|
23,70
|
23,095
|
23,82
|
23,52
|
| 21/05/2026 |
725.007 |
-0,52%
|
23,05
|
22,99
|
23,78
|
23,11
|
| 20/05/2026 |
709.372 |
1,84%
|
22,80
|
22,56
|
23,25
|
23,23
|
| 19/05/2026 |
576.100 |
-0,02%
|
23,23
|
22,55
|
23,23
|
22,81
|
| 18/05/2026 |
815.105 |
-0,35%
|
22,03
|
22,03
|
23,22
|
22,84
|
| 15/05/2026 |
618.229 |
-0,19%
|
23,31
|
22,59
|
23,39
|
22,92
|
| 14/05/2026 |
746.662 |
3,27%
|
22,6937
|
22,65
|
23,4233
|
23,39
|
| 13/05/2026 |
912.633 |
5,79%
|
21,70
|
21,32
|
22,70
|
22,65
|
| 12/05/2026 |
873.448 |
0,05%
|
21,22
|
20,87
|
21,52
|
21,41
|
| 11/05/2026 |
771.529 |
-1,61%
|
21,60
|
21,275
|
21,7725
|
21,41
|
| 08/05/2026 |
1.490.980 |
2,73%
|
21,04
|
20,83
|
22,17
|
21,76
|
| 07/05/2026 |
1.322.835 |
-4,37%
|
22,10
|
20,70
|
22,395
|
21,22
|
| 06/05/2026 |
2.838.424 |
21,76%
|
21,17
|
20,0328
|
23,19
|
22,20
|
| 05/05/2026 |
905.738 |
-1,18%
|
18,65
|
18,36
|
18,88
|
18,36
|
| 04/05/2026 |
707.828 |
-0,96%
|
18,788
|
18,2969
|
18,80
|
18,58
|
| 01/05/2026 |
691.753 |
1,30%
|
18,5555
|
18,24
|
18,85
|
18,75
|
