The GEO Group Inc (GEO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 20/02/2025 |
880.715 |
-3,61%
|
27,46
|
26,17
|
27,545
|
26,74
|
| 19/02/2025 |
713.401 |
1,28%
|
27,25
|
26,71
|
27,87
|
27,74
|
| 18/02/2025 |
761.103 |
0,48%
|
27,59
|
26,21
|
27,485
|
27,39
|
| 17/02/2025 |
557.933 |
0,00%
|
27,59
|
26,75
|
27,86
|
27,26
|
| 14/02/2025 |
643.029 |
-1,52%
|
28,60
|
26,73
|
27,85
|
27,24
|
| 13/02/2025 |
923.514 |
-1,91%
|
27,10
|
27,63
|
29,00
|
27,68
|
| 12/02/2025 |
1.049.917 |
3,67%
|
26,60
|
27,145
|
28,69
|
28,22
|
| 11/02/2025 |
1.703.190 |
-1,23%
|
27,00
|
25,41
|
28,24
|
27,22
|
| 10/02/2025 |
1.005.459 |
2,34%
|
27,00
|
26,769
|
27,76
|
27,56
|
| 07/02/2025 |
1.106.051 |
-2,14%
|
28,41
|
26,55
|
27,68
|
26,93
|
| 06/02/2025 |
1.710.183 |
-3,10%
|
28,86
|
27,01
|
28,50
|
27,52
|
| 05/02/2025 |
2.193.202 |
3,29%
|
28,86
|
27,60
|
29,58
|
28,40
|
| 04/02/2025 |
2.188.007 |
-7,78%
|
30,53
|
28,14
|
30,59
|
28,56
|
| 03/02/2025 |
707.709 |
-1,71%
|
30,75
|
30,36
|
31,77
|
30,97
|
| 31/01/2025 |
810.935 |
0,16%
|
31,28
|
31,03
|
31,75
|
31,51
|
| 30/01/2025 |
912.851 |
0,38%
|
31,90
|
30,80
|
32,25
|
31,46
|
| 29/01/2025 |
1.363.416 |
4,36%
|
31,09
|
30,10
|
31,57
|
31,34
|
| 28/01/2025 |
3.781.811 |
-3,16%
|
32,34
|
28,36
|
31,21
|
30,03
|
| 27/01/2025 |
1.627.604 |
-6,23%
|
33,37
|
30,965
|
33,18
|
31,01
|
| 24/01/2025 |
1.203.638 |
-1,23%
|
33,25
|
32,59
|
33,838
|
33,07
|
| 23/01/2025 |
1.217.286 |
-2,53%
|
34,62
|
33,235
|
35,20
|
33,48
|
| 22/01/2025 |
2.374.992 |
-1,58%
|
34,29
|
32,34
|
34,69
|
34,35
|
| 21/01/2025 |
2.626.114 |
-1,36%
|
35,82
|
33,87
|
36,46
|
34,87
|
| 20/01/2025 |
734.583 |
0,00%
|
34,35
|
34,07
|
35,60
|
35,35
|
| 17/01/2025 |
2.146.574 |
3,97%
|
34,35
|
34,01
|
35,62
|
35,34
|
| 16/01/2025 |
1.413.881 |
0,44%
|
33,45
|
33,74
|
34,77
|
34,00
|
| 15/01/2025 |
1.991.869 |
6,88%
|
33,45
|
32,81
|
34,12
|
33,85
|
| 14/01/2025 |
1.013.235 |
3,29%
|
31,13
|
30,51
|
31,70
|
31,67
|
| 13/01/2025 |
1.441.207 |
-0,91%
|
31,00
|
29,42
|
30,73
|
30,66
|
| 10/01/2025 |
1.626.383 |
-0,42%
|
28,68
|
30,25
|
31,77
|
30,94
|
| 09/01/2025 |
2.198.979 |
9,79%
|
28,51
|
28,24
|
31,13
|
31,07
|
| 08/01/2025 |
2.166.063 |
8,30%
|
28,51
|
28,24
|
31,12
|
31,09
|
| 07/01/2025 |
928.429 |
-1,34%
|
29,39
|
27,85
|
29,385
|
28,69
|
| 06/01/2025 |
1.828.923 |
-0,79%
|
28,30
|
28,25
|
29,398
|
29,08
|
| 03/01/2025 |
1.211.143 |
3,61%
|
28,25
|
27,7101
|
29,40
|
29,31
|
| 02/01/2025 |
1.028.190 |
1,11%
|
27,795
|
27,41
|
28,92
|
28,29
|
| 31/12/2024 |
0 |
1,60%
|
27,81
|
27,65
|
28,65
|
27,98
|
| 30/12/2024 |
738.700 |
-0,43%
|
28,15
|
27,3928
|
28,19
|
27,985
|
| 27/12/2024 |
760.763 |
-2,23%
|
28,06
|
27,57
|
28,77
|
27,66
|
| 26/12/2024 |
1.065.795 |
0,61%
|
28,06
|
27,93
|
28,43
|
28,29
|
| 24/12/2024 |
0 |
2,79%
|
27,66
|
27,41
|
28,56
|
28,12
|
| 23/12/2024 |
898.717 |
1,82%
|
27,44
|
27,151
|
28,8793
|
28,01
|
| 20/12/2024 |
1.276.613 |
-1,76%
|
27,45
|
27,23
|
28,3108
|
27,51
|
| 19/12/2024 |
1.558.389 |
6,18%
|
27,81
|
26,24
|
28,3693
|
28,00
|
| 18/12/2024 |
0 |
-4,21%
|
27,81
|
25,87
|
27,81
|
26,37
|
| 17/12/2024 |
1.485.840 |
-0,72%
|
27,38
|
26,6208
|
28,2252
|
27,53
|
| 16/12/2024 |
742.818 |
1,17%
|
27,38
|
26,93
|
28,11
|
27,73
|
| 13/12/2024 |
831.533 |
-1,30%
|
27,62
|
27,06
|
27,92
|
27,41
|
| 12/12/2024 |
696.333 |
-0,11%
|
27,54
|
27,40
|
28,56
|
27,77
|
| 11/12/2024 |
814.654 |
-0,47%
|
28,405
|
27,44
|
28,11
|
27,80
|
| 10/12/2024 |
1.742.040 |
-0,75%
|
28,405
|
27,91
|
29,44
|
27,93
|
| 09/12/2024 |
835.304 |
-0,95%
|
29,17
|
27,94
|
28,93
|
28,14
|
| 06/12/2024 |
943.790 |
-2,44%
|
29,53
|
28,15
|
29,24
|
28,42
|
| 05/12/2024 |
1.379.002 |
-0,24%
|
29,53
|
28,56
|
29,85
|
29,13
|
| 04/12/2024 |
3.106.293 |
8,61%
|
26,53
|
26,4596
|
29,2754
|
29,20
|
| 03/12/2024 |
1.262.300 |
-0,59%
|
26,72
|
26,56
|
27,19
|
26,95
|
| 02/12/2024 |
2.047.896 |
-4,88%
|
28,51
|
27,01
|
28,51
|
27,12
|
