The GEO Group Inc (GEO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
720.477 |
-2,30%
|
19,02
|
18,43
|
19,10
|
18,51
|
| 29/04/2026 |
444.740 |
0,69%
|
18,74
|
18,70
|
19,195
|
18,95
|
| 28/04/2026 |
404.377 |
0,80%
|
18,76
|
18,46
|
18,99
|
18,82
|
| 27/04/2026 |
42.758 |
-0,09%
|
18,86
|
18,67
|
19,14
|
18,67
|
| 24/04/2026 |
239.668 |
1,89%
|
18,48
|
18,48
|
19,06
|
18,83
|
| 23/04/2026 |
673.749 |
-2,27%
|
19,10
|
18,365
|
19,10
|
18,48
|
| 22/04/2026 |
1.108.929 |
-0,63%
|
19,1697
|
18,795
|
19,3299
|
18,91
|
| 21/04/2026 |
1.279.992 |
1,28%
|
18,68
|
18,68
|
19,29
|
19,03
|
| 20/04/2026 |
674.185 |
1,02%
|
18,60
|
18,42
|
18,8764
|
18,79
|
| 17/04/2026 |
1.383.771 |
2,42%
|
18,40
|
18,00
|
18,855
|
18,60
|
| 16/04/2026 |
749.754 |
3,27%
|
17,80
|
17,55
|
18,31
|
18,16
|
| 15/04/2026 |
666.659 |
-1,68%
|
17,88
|
17,57
|
18,04
|
17,60
|
| 14/04/2026 |
590.853 |
1,07%
|
17,72
|
17,5901
|
18,18
|
17,90
|
| 13/04/2026 |
723.180 |
1,03%
|
17,3058
|
17,23
|
17,85
|
17,71
|
| 10/04/2026 |
441.112 |
-1,96%
|
17,96
|
17,37
|
17,98
|
17,53
|
| 09/04/2026 |
325.653 |
0,59%
|
17,72
|
17,61
|
18,07
|
17,88
|
| 08/04/2026 |
742.792 |
1,14%
|
17,84
|
17,455
|
18,205
|
17,79
|
| 07/04/2026 |
973.416 |
-1,01%
|
17,81
|
17,33
|
18,025
|
17,59
|
| 06/04/2026 |
794.632 |
-3,53%
|
18,15
|
17,71
|
18,60
|
17,77
|
| 02/04/2026 |
932.727 |
6,29%
|
16,73
|
16,73
|
18,43
|
18,42
|
| 01/04/2026 |
926.669 |
3,09%
|
16,84
|
16,58
|
17,65
|
17,33
|
| 31/03/2026 |
751.425 |
3,03%
|
16,70
|
16,375
|
17,02
|
16,81
|
| 30/03/2026 |
677.870 |
-2,12%
|
16,76
|
16,20
|
17,01
|
16,32
|
| 27/03/2026 |
717.548 |
-3,35%
|
17,0556
|
16,70
|
17,32
|
16,71
|
| 26/03/2026 |
665.124 |
-1,06%
|
17,22
|
17,10
|
17,54
|
17,31
|
| 25/03/2026 |
823.147 |
3,31%
|
17,00
|
16,97
|
17,73
|
17,50
|
| 24/03/2026 |
1.187.580 |
-0,35%
|
16,84
|
16,74
|
17,35
|
16,94
|
| 23/03/2026 |
1.159.281 |
3,50%
|
16,5325
|
16,5325
|
17,27
|
17,00
|
| 20/03/2026 |
1.065.194 |
0,31%
|
16,42
|
16,20
|
16,75
|
16,43
|
| 19/03/2026 |
1.230.034 |
-2,15%
|
16,74
|
16,22
|
16,79
|
16,38
|
| 18/03/2026 |
2.336.829 |
2,95%
|
16,2106
|
16,10
|
17,20
|
16,74
|
| 17/03/2026 |
1.550.933 |
5,92%
|
15,4499
|
15,38
|
16,32
|
16,28
|
| 16/03/2026 |
1.313.172 |
5,64%
|
14,80
|
14,485
|
15,465
|
15,37
|
| 13/03/2026 |
768.757 |
3,19%
|
14,10
|
13,81
|
14,63
|
14,55
|
| 12/03/2026 |
837.008 |
0,00%
|
13,89
|
13,89
|
14,53
|
14,10
|
| 11/03/2026 |
1.133.873 |
0,14%
|
14,32
|
13,815
|
14,43
|
14,10
|
| 10/03/2026 |
1.701.198 |
2,33%
|
13,70
|
13,28
|
14,47
|
14,08
|
| 09/03/2026 |
1.392.453 |
-4,11%
|
14,1897
|
13,67
|
14,26
|
13,76
|
| 06/03/2026 |
5.042.438 |
-3,82%
|
14,30
|
14,03
|
14,72
|
14,35
|
| 05/03/2026 |
1.966.362 |
-0,86%
|
14,8721
|
14,325
|
15,11
|
14,92
|
| 04/03/2026 |
1.284.794 |
-0,07%
|
14,903
|
14,90
|
15,45
|
15,05
|
| 03/03/2026 |
1.196.274 |
-1,50%
|
14,88
|
14,60
|
15,10
|
15,06
|
| 02/03/2026 |
796.054 |
1,66%
|
15,04
|
14,84
|
15,47
|
15,29
|
| 27/02/2026 |
1.120.449 |
3,51%
|
14,41
|
14,06
|
15,13
|
15,04
|
| 26/02/2026 |
1.103.630 |
-1,29%
|
14,72
|
14,224
|
14,83
|
14,53
|
| 25/02/2026 |
1.176.664 |
6,59%
|
13,8279
|
13,81
|
14,7899
|
14,72
|
| 24/02/2026 |
1.040.263 |
3,76%
|
13,27
|
13,16
|
13,91
|
13,81
|
| 23/02/2026 |
1.173.841 |
0,38%
|
13,14
|
12,80
|
13,365
|
13,31
|
| 20/02/2026 |
6.510.022 |
-12,92%
|
14,75
|
12,51
|
14,81
|
13,26
|
| 19/02/2026 |
751.716 |
4,65%
|
14,64
|
14,53
|
15,33
|
15,32
|
| 18/02/2026 |
895.420 |
0,41%
|
14,80
|
14,365
|
14,85
|
14,64
|
| 17/02/2026 |
1.291.626 |
2,60%
|
14,2501
|
14,05
|
14,7199
|
14,58
|
| 13/02/2026 |
1.901.286 |
5,49%
|
13,73
|
13,49
|
14,62
|
14,21
|
| 12/02/2026 |
3.873.000 |
-14,91%
|
15,01
|
12,85
|
15,01
|
13,47
|
| 11/02/2026 |
695.178 |
-1,68%
|
16,00
|
15,6459
|
16,49
|
15,83
|
| 10/02/2026 |
662.344 |
0,25%
|
16,01
|
16,00
|
16,3503
|
16,11
|
| 09/02/2026 |
363.560 |
0,56%
|
15,90
|
15,56
|
16,106
|
16,07
|
| 06/02/2026 |
630.682 |
2,71%
|
15,49
|
15,39
|
16,10
|
15,98
|
| 05/02/2026 |
519.657 |
-1,28%
|
15,75
|
15,30
|
15,95
|
15,48
|
| 04/02/2026 |
463.089 |
-0,44%
|
15,89
|
15,42
|
15,89
|
15,68
|
| 03/02/2026 |
545.084 |
-0,57%
|
15,85
|
15,415
|
15,88
|
15,75
|
| 02/02/2026 |
542.182 |
-0,88%
|
15,9357
|
15,66
|
16,10
|
15,84
|
| 30/01/2026 |
765.735 |
-2,20%
|
16,58
|
15,62
|
16,58
|
15,98
|
| 29/01/2026 |
1.487.071 |
1,81%
|
16,18
|
15,67
|
16,56
|
16,34
|
| 28/01/2026 |
990.375 |
-1,96%
|
16,47
|
15,98
|
16,47
|
16,05
|
| 27/01/2026 |
1.158.225 |
-2,68%
|
16,90
|
16,295
|
16,90
|
16,37
|
| 26/01/2026 |
2.553.695 |
-9,38%
|
17,8666
|
16,295
|
18,32
|
16,82
|
| 23/01/2026 |
719.651 |
-0,11%
|
18,5988
|
18,35
|
18,81
|
18,55
|
| 22/01/2026 |
1.072.475 |
3,80%
|
17,95
|
17,95
|
18,74
|
18,57
|
| 21/01/2026 |
443.564 |
1,07%
|
17,90
|
17,47
|
17,97
|
17,89
|
| 20/01/2026 |
684.427 |
0,91%
|
17,25
|
17,0912
|
18,30
|
17,75
|
| 16/01/2026 |
537.438 |
0,57%
|
17,59
|
17,3147
|
17,655
|
17,59
|
| 15/01/2026 |
727.331 |
1,39%
|
17,39
|
17,04
|
17,75
|
17,49
|
| 14/01/2026 |
816.172 |
0,52%
|
17,21
|
16,805
|
17,49
|
17,25
|
| 13/01/2026 |
549.268 |
-1,15%
|
17,50
|
17,12
|
17,50
|
17,16
|
| 12/01/2026 |
1.061.979 |
-0,80%
|
17,68
|
17,295
|
17,72
|
17,36
|
| 09/01/2026 |
897.730 |
4,54%
|
16,90
|
16,845
|
17,73
|
17,50
|
| 08/01/2026 |
740.790 |
3,40%
|
16,21
|
16,01
|
16,82
|
16,74
|
| 07/01/2026 |
645.785 |
1,74%
|
16,1201
|
15,74
|
16,40
|
16,19
|
| 06/01/2026 |
854.194 |
-2,83%
|
16,56
|
15,60
|
16,5772
|
16,12
|
| 05/01/2026 |
659.124 |
4,83%
|
16,00
|
15,87
|
16,825
|
16,59
|
| 02/01/2026 |
768.411 |
-1,18%
|
16,12
|
15,76
|
16,21
|
15,93
|
| 31/12/2025 |
860.556 |
0,50%
|
16,01
|
15,97
|
16,355
|
16,12
|
| 30/12/2025 |
637.321 |
-2,79%
|
16,47
|
16,00
|
16,515
|
16,11
|
| 29/12/2025 |
357.973 |
1,17%
|
16,03
|
16,03
|
16,53
|
16,50
|
| 26/12/2025 |
317.712 |
-1,33%
|
16,53
|
16,20
|
16,60
|
16,31
|
| 24/12/2025 |
298.049 |
3,64%
|
16,16
|
16,08
|
16,80
|
16,53
|
| 23/12/2025 |
595.212 |
-3,17%
|
16,75
|
16,115
|
16,80
|
16,21
|
| 22/12/2025 |
877.724 |
4,76%
|
16,45
|
16,33
|
16,91
|
16,74
|
| 19/12/2025 |
643.631 |
-3,33%
|
16,72
|
15,92
|
16,72
|
15,98
|
| 18/12/2025 |
617.347 |
-0,36%
|
16,5834
|
16,475
|
17,04
|
16,53
|
| 17/12/2025 |
589.653 |
0,06%
|
16,41
|
16,41
|
16,89
|
16,59
|
| 16/12/2025 |
862.639 |
-0,42%
|
16,54
|
16,44
|
17,10
|
16,58
|
| 15/12/2025 |
886.310 |
-1,07%
|
16,88
|
16,445
|
17,15
|
16,65
|
| 12/12/2025 |
785.024 |
-2,09%
|
17,24
|
16,77
|
17,26
|
16,83
|
| 11/12/2025 |
530.497 |
3,00%
|
16,6571
|
16,6571
|
17,195
|
17,19
|
| 10/12/2025 |
457.688 |
0,24%
|
16,62
|
16,5395
|
16,975
|
16,69
|
| 09/12/2025 |
625.766 |
-0,78%
|
16,75
|
16,36
|
17,23
|
16,65
|
| 08/12/2025 |
672.764 |
-1,93%
|
17,23
|
16,73
|
17,23
|
16,78
|
| 05/12/2025 |
611.816 |
-0,29%
|
17,10
|
16,95
|
17,36
|
17,11
|
