The GEO Group Inc (GEO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	855.508	-0,49%	12,14	12,045	12,53	12,13
27/02/2024	692.992	0,99%	11,76	12,035	12,25	12,19
26/02/2024	1.025.313	2,64%	11,76	11,72	12,19	12,07
23/02/2024	564.447	-0,68%	11,845	11,71	11,885	11,76
22/02/2024	1.197.117	-0,67%	11,92	11,64	12,01	11,84
21/02/2024	1.045.689	-0,17%	11,93	11,73	12,06	11,92
20/02/2024	1.122.102	-2,37%	11,74	11,68	12,10	11,94
19/02/2024	1.555.295	0,00%	11,74	11,66	12,48	12,23
16/02/2024	1.555.295	10,08%	11,74	11,66	12,48	12,23
15/02/2024	2.729.086	6,12%	12,08	11,11	12,2249	11,79
14/02/2024	2.149.529	-1,51%	11,45	11,01	11,47	11,11
13/02/2024	947.916	-2,84%	11,33	11,26	11,6416	11,28
12/02/2024	1.022.358	0,43%	11,60	11,455	11,72	11,61
09/02/2024	2.650.664	-3,83%	11,41	11,40	12,24	11,56
08/02/2024	2.385.935	4,98%	11,41	11,2598	12,19	12,02
07/02/2024	1.126.156	1,87%	11,525	11,3901	11,81	11,45
06/02/2024	856.746	-1,83%	11,41	11,20	11,4797	11,24
05/02/2024	1.605.977	0,97%	11,55	11,13	11,785	11,45
02/02/2024	856.815	-0,96%	11,40	11,24	11,53	11,34
01/02/2024	1.165.226	0,72%	11,20	11,042	11,485	11,20
31/01/2024	1.058.281	-4,14%	11,56	11,0305	11,56	11,12
30/01/2024	695.903	-0,69%	11,41	11,57	11,805	11,60
29/01/2024	1.087.201	2,19%	11,35	11,37	11,69	11,68
26/01/2024	890.525	1,33%	11,35	11,29	11,53	11,43
25/01/2024	1.725.084	-4,57%	11,885	11,185	11,93	11,28
24/01/2024	1.788.249	1,46%	11,67	11,6601	12,285	11,82
23/01/2024	1.013.376	1,48%	11,67	11,51	11,72	11,65
22/01/2024	1.495.387	5,03%	10,54	10,97	11,58	11,48
19/01/2024	1.094.907	1,86%	10,54	10,73	10,935	10,93
18/01/2024	1.346.419	2,58%	10,54	10,47	10,795	10,73
17/01/2024	766.755	-2,61%	10,60	10,46	10,74	10,46
16/01/2024	1.565.917	0,19%	10,695	10,6419	10,8299	10,74
15/01/2024	495.699	-2,37%	10,94	10,69	11,10	10,72
12/01/2024	495.699	-2,37%	10,94	10,69	11,10	10,72
11/01/2024	692.738	0,09%	10,79	10,70	11,00	10,98
10/01/2024	1.213.846	1,67%	10,88	10,76	11,17	10,97
09/01/2024	1.175.766	-1,55%	10,88	10,62	10,9202	10,79
08/01/2024	1.497.465	3,09%	10,76	10,7475	10,988	11,00
05/01/2024	589.721	-0,56%	10,72	10,67	10,895	10,67
04/01/2024	685.462	-0,28%	10,80	10,71	10,84	10,73
03/01/2024	553.764	0,00%	10,605	10,53	11,005	10,76
02/01/2024	1.159.407	-0,65%	11,12	10,67	10,88	10,76
29/12/2023	2.731.473	-3,73%	11,12	10,56	11,17	10,83
28/12/2023	658.211	0,90%	11,18	11,1601	11,33	11,25
27/12/2023	676.137	0,09%	11,255	11,0601	11,305	11,16
26/12/2023	540.577	-0,71%	11,255	11,10	11,345	11,15
22/12/2023	920.584	1,17%	11,03	11,00	11,34	11,23
21/12/2023	3.758.970	4,52%	10,66	10,635	11,20	11,10
20/12/2023	1.404.440	-1,21%	10,59	10,602	10,815	10,62
19/12/2023	1.298.394	1,80%	10,59	10,525	10,8099	10,75
18/12/2023	1.392.124	0,00%	10,48	10,425	10,7385	10,56
15/12/2023	1.316.482	1,15%	10,44	10,415	10,71	10,56
14/12/2023	1.462.999	2,76%	10,31	10,15	10,45	10,44
13/12/2023	981.063	-0,10%	10,11	9,955	10,275	10,16
12/12/2023	891.104	-0,97%	10,22	10,16	10,36	10,17
11/12/2023	1.119.464	-0,19%	10,33	10,135	10,36	10,27
08/12/2023	820.320	2,08%	10,15	10,13	10,355	10,29
07/12/2023	677.707	1,51%	9,95	9,88	10,215	10,08
06/12/2023	798.296	-1,68%	10,15	9,85	10,259	9,93
05/12/2023	805.155	1,71%	9,92	9,81	10,19	10,10
04/12/2023	863.741	-3,12%	10,08	9,77	10,25	9,93
01/12/2023	776.350	0,99%	10,08	9,9813	10,39	10,25
30/11/2023	1.015.338	-4,06%	10,55	10,045	10,59	10,15
29/11/2023	1.144.931	1,73%	10,45	10,2713	10,645	10,58
28/11/2023	1.395.989	1,17%	10,21	10,155	10,525	10,40
27/11/2023	1.767.746	3,94%	9,865	9,82	10,30	10,28
24/11/2023	419.621	0,92%	9,75	9,7446	9,92	9,87
23/11/2023	788.517	4,39%	9,43	9,38	9,80	9,75
22/11/2023	785.427	4,71%	9,43	9,38	9,795	9,78
21/11/2023	775.191	-3,01%	9,54	9,34	9,62	9,34
20/11/2023	1.035.776	0,73%	9,53	9,47	9,69	9,63
17/11/2023	660.266	0,42%	9,58	9,4401	9,67	9,56
16/11/2023	659.746	0,00%	9,50	9,44	9,62	9,52
15/11/2023	984.825	-0,73%	9,58	9,39	9,76	9,52
14/11/2023	2.499.889	2,37%	9,50	9,355	9,63	9,52
13/11/2023	597.380	-0,43%	9,28	9,135	9,315	9,30
10/11/2023	857.148	1,63%	9,255	9,09	9,40	9,34
09/11/2023	777.854	-0,86%	9,49	9,155	9,40	9,19
08/11/2023	1.434.557	-1,80%	9,49	9,18	9,58	9,27
07/11/2023	3.695.988	5,48%	8,41	8,33	9,545	9,44
06/11/2023	988.220	-1,00%	9,03	8,77	9,41	8,95
03/11/2023	988.008	-0,66%	9,28	9,02	9,41	9,04
02/11/2023	903.935	1,56%	9,055	8,96	9,195	9,10
01/11/2023	684.099	2,52%	8,74	8,75	9,00	8,96
31/10/2023	597.886	-0,11%	8,74	8,61	8,7787	8,74
30/10/2023	658.094	-0,57%	8,90	8,64	8,9397	8,75
27/10/2023	515.690	-2,25%	9,00	8,77	9,087	8,915
26/10/2023	1.134.328	2,36%	8,96	8,92	9,265	9,12
25/10/2023	1.425.553	-1,33%	8,93	8,82	9,19	8,91
24/10/2023	1.652.485	5,25%	8,61	8,41	9,04	9,03
23/10/2023	1.370.075	1,18%	8,41	8,41	8,695	8,58
20/10/2023	1.116.253	2,05%	8,29	8,20	8,605	8,48
19/10/2023	880.187	-1,19%	8,35	8,31	8,495	8,31
18/10/2023	946.417	-1,75%	8,76	8,26	8,83	8,41
17/10/2023	761.552	-2,62%	8,76	8,55	8,83	8,56
16/10/2023	843.126	3,77%	8,47	8,385	8,90	8,80
13/10/2023	1.284.180	-4,18%	8,90	8,385	9,0285	8,48
12/10/2023	826.385	1,02%	8,82	8,74	8,98	8,94
11/10/2023	887.911	1,61%	8,67	8,58	8,89	8,85
10/10/2023	1.059.654	-1,02%	8,60	8,625	8,91	8,71