BiG | O banco que entende os seus valores.

The GEO Group Inc (GEO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	1.450.308	-1,15%	28,68	28,1475	29,7299	28,33
22/04/2025	1.364.134	1,81%	29,55	27,815	30,49	28,66
21/04/2025	1.341.029	-5,19%	29,27	27,815	30,49	28,15
17/04/2025	866.707	2,13%	29,65	28,89	30,60	29,69
16/04/2025	1.251.367	-3,61%	29,755	28,89	30,48	29,07
15/04/2025	1.067.912	1,69%	29,755	29,50	30,48	30,16
14/04/2025	1.362.845	2,24%	29,75	28,82	30,2545	29,66
11/04/2025	1.112.430	5,72%	27,59	27,185	29,15	29,01
10/04/2025	1.594.193	-3,11%	27,735	26,42	28,2028	27,44
09/04/2025	1.958.751	7,21%	26,43	26,13	29,44	28,32
08/04/2025	1.491.801	-4,23%	28,15	26,02	28,564	26,37
07/04/2025	2.266.303	1,52%	27,99	25,39	28,62	27,42
04/04/2025	2.252.668	-6,99%	27,95	26,575	28,50	27,01
03/04/2025	2.145.464	-1,49%	27,99	27,72	29,32	29,04
02/04/2025	1.933.690	-1,44%	29,35	28,75	30,38	29,50
01/04/2025	1.084.996	2,47%	28,85	28,29	29,93	29,93
31/03/2025	1.057.380	-0,34%	30,17	28,0817	29,58	29,21
28/03/2025	1.525.558	-3,59%	30,23	28,88	30,6556	29,31
27/03/2025	1.232.264	2,55%	29,185	29,20	30,5092	30,40
26/03/2025	1.850.807	2,10%	28,88	28,6222	29,88	29,64
25/03/2025	670.218	-0,31%	28,845	28,46	29,0984	29,03
24/03/2025	957.094	3,15%	28,845	28,04	29,21	29,12
21/03/2025	1.581.826	-2,89%	28,83	28,0014	29,03	28,23
20/03/2025	1.764.947	4,22%	28,625	28,265	29,37	29,07
19/03/2025	1.500.827	6,58%	26,485	26,35	28,51	28,17
18/03/2025	1.057.255	0,69%	26,25	25,73	27,03	26,43
17/03/2025	1.223.980	-1,24%	26,43	25,80	26,85	26,29
14/03/2025	1.027.383	4,19%	25,905	25,71	26,83	26,62
13/03/2025	917.880	-1,43%	25,93	25,13	26,10	25,55
12/03/2025	2.856.575	9,78%	24,44	24,06	26,20	25,92
11/03/2025	1.103.920	3,01%	22,825	22,40	23,7751	23,61
10/03/2025	2.046.070	-4,52%	25,45	22,20	23,60	22,92
07/03/2025	2.314.556	-5,95%	25,315	23,375	25,48	24,01
06/03/2025	2.234.364	-0,58%	25,42	24,87	26,6599	25,53
05/03/2025	1.432.903	-0,85%	26,76	25,3701	26,96	25,68
04/03/2025	1.279.102	-1,26%	25,45	24,8065	26,43	25,90
03/03/2025	1.243.729	-4,13%	27,76	25,76	28,34	26,23
28/02/2025	1.151.895	0,07%	27,00	26,1395	27,64	27,36
27/02/2025	2.877.714	7,06%	24,04	23,96	28,35	27,34
26/02/2025	902.754	-0,23%	25,37	25,48	26,53	25,78
25/02/2025	1.210.769	0,78%	25,37	24,675	26,15	25,84
24/02/2025	822.211	1,22%	26,95	24,865	26,02	25,64
21/02/2025	2.030.484	-5,24%	27,46	24,63	26,99	25,33