The GEO Group Inc (GEO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
829.360 |
-0,98%
|
22,06
|
21,81
|
22,44
|
21,85
|
| 12/09/2025 |
919.048 |
-4,08%
|
23,00
|
21,86
|
23,00
|
22,05
|
| 11/09/2025 |
2.460.478 |
8,26%
|
21,30
|
21,0601
|
23,16
|
23,00
|
| 10/09/2025 |
1.201.111 |
-1,14%
|
21,73
|
21,00
|
21,805
|
21,30
|
| 09/09/2025 |
1.459.882 |
4,16%
|
20,41
|
20,35
|
21,65
|
21,57
|
| 08/09/2025 |
1.068.595 |
0,20%
|
20,70
|
20,35
|
20,72
|
20,70
|
| 05/09/2025 |
1.777.768 |
-2,41%
|
21,01
|
20,515
|
21,185
|
20,63
|
| 04/09/2025 |
1.285.870 |
0,52%
|
20,99
|
20,70
|
21,33
|
21,14
|
| 03/09/2025 |
1.059.918 |
0,24%
|
21,02
|
20,78
|
21,23
|
21,03
|
| 02/09/2025 |
1.442.466 |
1,16%
|
20,49
|
20,2414
|
20,99
|
20,98
|
| 29/08/2025 |
961.592 |
0,68%
|
20,58
|
20,35
|
20,78
|
20,74
|
| 28/08/2025 |
1.117.111 |
-1,27%
|
20,84
|
20,29
|
20,875
|
20,60
|
| 27/08/2025 |
1.862.861 |
1,50%
|
20,78
|
20,595
|
21,11
|
20,81
|
| 26/08/2025 |
1.449.112 |
-1,59%
|
20,975
|
20,5309
|
21,09
|
20,71
|
| 25/08/2025 |
964.996 |
-1,88%
|
21,34
|
20,93
|
22,04
|
21,03
|
| 22/08/2025 |
1.689.767 |
1,25%
|
21,22
|
21,04
|
21,91
|
21,43
|
| 21/08/2025 |
1.415.551 |
-3,20%
|
21,64
|
20,86
|
21,75
|
21,16
|
| 20/08/2025 |
967.266 |
0,71%
|
21,55
|
21,18
|
22,01
|
21,86
|
| 19/08/2025 |
1.226.955 |
3,92%
|
20,91
|
20,7001
|
21,78
|
21,72
|
| 18/08/2025 |
1.815.168 |
-0,48%
|
21,07
|
20,665
|
21,42
|
20,91
|
| 15/08/2025 |
1.349.134 |
1,20%
|
21,11
|
20,655
|
21,18
|
21,01
|
| 14/08/2025 |
1.414.318 |
0,58%
|
20,79
|
20,32
|
21,17
|
20,76
|
| 13/08/2025 |
1.111.835 |
-0,82%
|
21,08
|
20,24
|
21,08
|
20,64
|
| 12/08/2025 |
2.184.606 |
2,77%
|
20,78
|
19,815
|
20,97
|
20,81
|
| 11/08/2025 |
3.020.169 |
-5,16%
|
21,39
|
20,0401
|
21,70
|
20,25
|
| 08/08/2025 |
2.474.313 |
-0,79%
|
21,5817
|
21,09
|
22,00
|
21,33
|
| 07/08/2025 |
3.635.793 |
-6,12%
|
23,2509
|
21,37
|
23,2509
|
21,50
|
| 06/08/2025 |
6.395.036 |
-11,46%
|
26,51
|
22,46
|
27,04
|
22,88
|
| 05/08/2025 |
1.697.391 |
3,78%
|
24,89
|
24,74
|
26,05
|
25,84
|
| 04/08/2025 |
1.153.520 |
-0,38%
|
25,25
|
24,25
|
25,25
|
24,90
|
| 01/08/2025 |
1.107.708 |
-3,55%
|
25,30
|
24,80
|
25,92
|
25,00
|
| 31/07/2025 |
938.947 |
1,91%
|
25,25
|
25,08
|
26,11
|
25,92
|
| 30/07/2025 |
1.237.269 |
-0,45%
|
25,35
|
25,12
|
25,88
|
25,45
|
| 29/07/2025 |
1.111.756 |
-1,77%
|
25,64
|
25,335
|
26,4614
|
25,56
|
| 28/07/2025 |
1.231.136 |
-0,31%
|
26,01
|
25,4579
|
26,31
|
26,02
|
| 25/07/2025 |
2.995.370 |
6,31%
|
24,22
|
23,72
|
26,74
|
26,10
|
| 24/07/2025 |
1.885.456 |
3,72%
|
23,855
|
23,63
|
24,86
|
24,55
|
| 23/07/2025 |
991.299 |
0,00%
|
24,07
|
23,56
|
24,88
|
23,67
|
| 22/07/2025 |
1.371.889 |
-1,83%
|
24,60
|
23,56
|
24,88
|
23,67
|
| 21/07/2025 |
1.658.035 |
-1,67%
|
24,88
|
23,76
|
24,88
|
24,11
|
| 18/07/2025 |
1.482.134 |
-2,78%
|
25,22
|
24,46
|
25,72
|
24,52
|
| 17/07/2025 |
1.139.520 |
-1,14%
|
25,06
|
25,00
|
25,95
|
25,22
|
| 16/07/2025 |
993.712 |
1,88%
|
26,32
|
25,00
|
26,19
|
25,51
|
