BiG | O banco que entende os seus valores.

The GEO Group Inc (GEO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
15/07/2025	1.066.820	-4,79%	25,86	25,02	26,41	25,04
14/07/2025	865.208	1,43%	25,81	25,80	26,39	26,30
11/07/2025	861.538	-0,77%	26,125	25,67	26,625	25,93
10/07/2025	962.849	-0,76%	25,67	25,32	26,625	26,13
09/07/2025	1.246.860	2,25%	26,40	25,31	26,60	26,33
08/07/2025	1.804.630	-2,34%	26,51	25,31	27,14	25,84
07/07/2025	2.963.436	4,50%	26,90	25,78	27,2499	26,46
04/07/2025	980.778	10,52%	24,88	24,60	27,22	25,32
03/07/2025	965.745	6,58%	24,345	23,765	26,73	25,34
02/07/2025	1.291.634	0,61%	23,72	23,33	25,03	24,63
01/07/2025	1.963.798	2,26%	23,95	23,2056	25,03	24,49
30/06/2025	1.224.702	0,72%	24,00	23,2056	24,15	23,95
27/06/2025	999.563	1,67%	23,25	23,05	23,99	23,78
26/06/2025	647.754	1,30%	23,57	23,00	23,605	23,41
25/06/2025	1.138.690	-0,69%	23,715	23,00	24,06	23,11
24/06/2025	1.401.650	-0,77%	23,45	22,7305	24,06	23,27
23/06/2025	1.401.530	0,73%	23,38	22,7305	23,625	23,45
20/06/2025	2.102.746	-3,64%	24,23	23,23	24,45	23,28
18/06/2025	895.459	0,42%	24,39	23,75	24,675	24,17
17/06/2025	2.026.477	-3,33%	24,35	23,97	25,27	24,07
16/06/2025	1.659.706	1,14%	25,10	24,58	25,27	24,90
13/06/2025	2.472.021	-7,16%	26,00	24,62	26,525	24,62
12/06/2025	1.069.503	1,53%	27,00	25,81	27,1973	26,52
11/06/2025	1.515.279	-3,12%	27,11	26,04	27,1973	26,12
10/06/2025	1.254.824	0,00%	27,76	26,31	27,90	26,96
09/06/2025	1.458.145	0,04%	27,74	26,78	27,90	26,96
06/06/2025	934.936	2,86%	26,38	25,21	27,02	26,95
05/06/2025	2.578.137	-2,20%	26,82	25,21	27,08	26,20
04/06/2025	640.565	-0,52%	27,215	26,26	27,4995	26,79
03/06/2025	1.108.729	-0,55%	27,12	26,26	27,88	26,93
02/06/2025	867.060	-0,22%	27,22	26,66	27,88	27,08
30/05/2025	1.133.260	1,97%	27,03	26,1706	27,68	27,14
29/05/2025	829.424	-1,04%	27,555	26,2513	27,77	26,65
28/05/2025	953.823	-2,07%	27,16	26,60	27,77	26,93
27/05/2025	861.312	2,50%	27,23	26,77	27,53	27,50
23/05/2025	736.182	-0,41%	26,88	26,405	27,43	26,83
22/05/2025	1.043.317	1,42%	26,96	26,64	27,64	27,08
21/05/2025	1.221.879	-0,55%	27,45	26,64	27,87	26,70
20/05/2025	888.593	-1,45%	26,49	26,43	27,87	27,15
19/05/2025	981.532	4,48%	26,00	26,00	27,575	27,55
16/05/2025	1.225.666	-1,93%	26,32	26,01	27,52	26,37
15/05/2025	1.734.106	1,86%	26,42	25,915	27,52	26,89
14/05/2025	971.338	-0,72%	26,18	25,915	27,12	26,40
13/05/2025	919.585	1,64%	26,02	25,07	27,12	26,59
12/05/2025	2.450.790	3,77%	26,26	25,07	26,4943	26,16
09/05/2025	2.169.395	-4,14%	27,55	25,18	27,61	25,21
08/05/2025	4.241.920	-4,14%	29,79	26,19	30,25	26,30
07/05/2025	5.967.402	-10,14%	30,18	27,12	31,26	27,32
06/05/2025	3.678.175	-3,16%	31,58	29,77	31,73	30,37
05/05/2025	1.352.256	-0,98%	31,50	31,13	31,73	31,36
02/05/2025	1.036.852	0,41%	31,25	30,98	32,4005	31,67
01/05/2025	1.392.496	0,83%	31,02	29,95	31,99	31,54
30/04/2025	1.029.707	-1,17%	30,06	29,95	31,72	31,28
29/04/2025	1.689.077	4,26%	30,92	29,72	31,72	31,61
28/04/2025	1.155.033	-0,85%	31,08	29,72	31,42	30,32
25/04/2025	1.481.103	3,48%	28,40	28,44	31,23	30,58
24/04/2025	1.618.469	5,79%	29,30	28,05	30,62	29,97