The GEO Group Inc (GEO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 04/12/2025 |
737.734 |
0,35%
|
17,01
|
16,85
|
17,2555
|
17,16
|
| 03/12/2025 |
865.739 |
2,83%
|
16,7588
|
16,58
|
17,1599
|
17,10
|
| 02/12/2025 |
912.116 |
3,10%
|
16,1811
|
15,95
|
16,78
|
16,63
|
| 01/12/2025 |
1.281.823 |
2,28%
|
15,69
|
15,69
|
16,35
|
16,13
|
| 28/11/2025 |
305.588 |
1,54%
|
15,72
|
15,55
|
15,88
|
15,76
|
| 26/11/2025 |
874.282 |
-0,19%
|
15,70
|
15,492
|
15,91
|
15,58
|
| 25/11/2025 |
701.141 |
2,09%
|
15,29
|
15,27
|
15,8199
|
15,61
|
| 24/11/2025 |
950.611 |
1,60%
|
15,1527
|
14,9534
|
15,37
|
15,29
|
| 21/11/2025 |
893.852 |
0,87%
|
14,93
|
14,69
|
15,27
|
15,05
|
| 20/11/2025 |
681.450 |
-0,20%
|
15,0102
|
14,795
|
15,35
|
14,87
|
| 19/11/2025 |
756.470 |
1,05%
|
14,85
|
14,54
|
15,08
|
14,90
|
| 18/11/2025 |
795.657 |
1,10%
|
14,4601
|
14,4601
|
14,8685
|
14,75
|
| 17/11/2025 |
1.083.401 |
-4,04%
|
15,2505
|
14,47
|
15,33
|
14,60
|
| 14/11/2025 |
1.176.747 |
4,39%
|
14,5786
|
14,565
|
15,59
|
15,22
|
| 13/11/2025 |
788.712 |
-2,28%
|
14,88
|
14,385
|
15,02
|
14,58
|
| 12/11/2025 |
765.569 |
0,61%
|
14,84
|
14,75
|
15,1402
|
14,93
|
| 11/11/2025 |
736.093 |
-0,94%
|
15,00
|
14,761
|
15,31
|
14,84
|
| 10/11/2025 |
940.172 |
-0,99%
|
15,2512
|
14,96
|
15,86
|
14,98
|
| 07/11/2025 |
1.405.458 |
-1,98%
|
15,00
|
14,75
|
15,42
|
15,13
|
| 06/11/2025 |
3.424.454 |
-8,09%
|
17,10
|
14,27
|
17,678
|
15,41
|
| 05/11/2025 |
1.283.763 |
2,60%
|
16,51
|
16,30
|
17,13
|
16,81
|
| 04/11/2025 |
725.040 |
-2,71%
|
16,60
|
16,2814
|
16,741
|
16,38
|
| 03/11/2025 |
782.216 |
-0,94%
|
17,00
|
16,56
|
17,00
|
16,81
|
| 31/10/2025 |
1.048.380 |
2,57%
|
16,61
|
16,33
|
17,22
|
16,97
|
| 30/10/2025 |
1.260.898 |
-1,02%
|
16,61
|
16,16
|
16,91
|
16,51
|
| 29/10/2025 |
1.036.679 |
-0,06%
|
16,65
|
16,37
|
17,45
|
16,68
|
| 28/10/2025 |
608.441 |
-1,77%
|
16,98
|
16,56
|
17,28
|
16,69
|
| 27/10/2025 |
483.357 |
-1,62%
|
17,34
|
16,99
|
17,45
|
16,99
|
| 24/10/2025 |
795.625 |
-0,40%
|
17,748
|
17,14
|
17,748
|
17,27
|
| 23/10/2025 |
960.173 |
1,46%
|
17,01
|
16,932
|
17,58
|
17,34
|
| 22/10/2025 |
571.425 |
-2,18%
|
17,61
|
17,04
|
17,61
|
17,09
|
| 21/10/2025 |
1.320.009 |
2,77%
|
17,05
|
16,84
|
17,87
|
17,47
|
| 20/10/2025 |
898.199 |
-0,12%
|
17,17
|
16,72
|
17,29
|
17,00
|
| 17/10/2025 |
1.046.970 |
1,67%
|
16,612
|
16,612
|
17,2445
|
17,02
|
| 16/10/2025 |
1.297.287 |
-3,18%
|
17,47
|
16,52
|
17,47
|
16,74
|
| 15/10/2025 |
785.223 |
-0,80%
|
17,46
|
17,08
|
17,69
|
17,29
|
| 14/10/2025 |
1.019.750 |
0,75%
|
17,0571
|
17,0402
|
17,6901
|
17,45
|
| 13/10/2025 |
1.542.679 |
-2,04%
|
17,85
|
17,01
|
17,95
|
17,33
|
| 10/10/2025 |
755.915 |
-2,90%
|
18,37
|
17,60
|
18,39
|
17,69
|
| 09/10/2025 |
1.100.726 |
-1,67%
|
18,60
|
17,965
|
18,60
|
18,25
|
| 08/10/2025 |
1.052.524 |
-1,54%
|
18,95
|
18,41
|
19,20
|
18,56
|
| 07/10/2025 |
1.684.521 |
-2,94%
|
19,5205
|
18,84
|
19,5205
|
18,85
|
| 06/10/2025 |
1.306.280 |
-3,91%
|
20,36
|
19,3712
|
20,50
|
19,42
|
| 03/10/2025 |
867.330 |
0,60%
|
20,24
|
20,14
|
20,75
|
20,21
|
| 02/10/2025 |
1.574.327 |
-6,89%
|
21,8999
|
19,89
|
21,8999
|
20,09
|
| 01/10/2025 |
1.902.702 |
5,52%
|
21,44
|
21,10
|
22,5575
|
21,62
|
| 30/09/2025 |
711.337 |
-2,46%
|
21,0296
|
20,16
|
21,0296
|
20,49
|
| 29/09/2025 |
653.940 |
0,34%
|
21,01
|
20,875
|
21,26
|
20,98
|
| 26/09/2025 |
892.977 |
-0,17%
|
20,94
|
20,75
|
21,36
|
20,90
|
| 25/09/2025 |
1.319.297 |
-2,54%
|
21,2877
|
20,88
|
21,495
|
20,92
|
| 24/09/2025 |
702.369 |
0,96%
|
21,22
|
21,22
|
21,64
|
21,50
|
| 23/09/2025 |
550.969 |
-0,70%
|
21,55
|
21,23
|
21,90
|
21,29
|
| 22/09/2025 |
1.013.096 |
-1,61%
|
21,74
|
21,19
|
21,74
|
21,44
|
| 19/09/2025 |
943.178 |
-0,90%
|
22,00
|
21,66
|
22,21
|
21,81
|
| 18/09/2025 |
959.827 |
1,41%
|
21,65
|
21,51
|
22,19
|
21,98
|
| 17/09/2025 |
1.230.836 |
-1,97%
|
22,28
|
21,55
|
22,44
|
21,61
|
| 16/09/2025 |
803.890 |
0,71%
|
22,15
|
21,67
|
22,155
|
22,04
|
