The GEO Group Inc (GEO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	582.525	-1,46%	8,21	7,985	8,23	8,10
19-05-2023	510.360	-1,44%	8,44	8,06	8,40	8,22
18-05-2023	756.017	0,00%	8,44	8,27	8,52	8,34
17-05-2023	923.112	-0,60%	8,24	8,225	8,46	8,34
16-05-2023	949.883	0,12%	8,24	8,2204	8,585	8,39
15-05-2023	1.245.704	-3,23%	8,605	8,22	8,61	8,38
12-05-2023	1.388.436	-2,48%	8,97	8,46	9,09	8,66
11-05-2023	1.812.110	3,14%	8,59	8,455	9,04	8,88
10-05-2023	1.537.642	-1,26%	8,89	8,48	8,97	8,61
09-05-2023	2.433.405	5,70%	8,29	8,1894	8,77	8,72
08-05-2023	1.939.357	7,38%	7,65	7,541	8,325	8,15
05-05-2023	984.649	4,83%	7,40	7,40	7,62	7,59
04-05-2023	638.597	-0,69%	7,29	7,10	7,32	7,24
03-05-2023	657.315	-1,88%	7,48	7,28	7,55	7,29
02-05-2023	849.642	-1,98%	7,48	7,23	7,565	7,43
01-05-2023	891.699	0,66%	7,46	7,46	7,71	7,58
28-04-2023	1.868.461	4,73%	7,19	7,22	7,57	7,53
27-04-2023	863.338	-1,24%	7,30	7,18	7,36	7,19
26-04-2023	998.061	1,68%	7,40	7,04	7,29	7,28
25-04-2023	1.417.611	-7,73%	7,40	7,04	7,555	7,16
24-04-2023	995.183	-1,02%	7,77	7,64	7,875	7,76
21-04-2023	588.587	-1,14%	7,90	7,80	7,97	7,84
20-04-2023	392.337	-0,88%	7,955	7,87	8,00	7,93
19-04-2023	515.970	1,27%	7,86	7,70	8,03	8,00
18-04-2023	490.263	-2,47%	8,10	7,86	8,14	7,90
17-04-2023	694.660	-0,86%	8,11	8,05	8,21	8,10
14-04-2023	441.129	0,00%	8,23	8,04	8,27	8,17
13-04-2023	394.884	0,86%	8,115	8,08	8,26	8,17
12-04-2023	310.249	-0,25%	8,15	8,07	8,215	8,10
11-04-2023	498.496	-0,86%	8,28	8,11	8,31	8,12
10-04-2023	518.231	0,99%	8,12	7,975	8,20	8,19
06-04-2023	814.535	3,18%	7,975	7,91	8,16	8,11
05-04-2023	520.576	0,00%	7,74	7,73	7,90	7,86
04-04-2023	602.989	-1,38%	8,02	7,765	8,03	7,86
03-04-2023	605.562	1,01%	7,90	7,84	8,01	7,97
31-03-2023	577.427	-0,50%	7,97	7,775	8,00	7,89
30-03-2023	458.134	1,02%	7,88	7,80	7,95	7,93
29-03-2023	428.954	0,51%	7,85	7,695	7,855	7,85
28-03-2023	521.161	0,39%	7,78	7,7101	7,88	7,81
27-03-2023	511.460	1,57%	7,80	7,635	7,87	7,78
24-03-2023	599.823	0,39%	7,50	7,48	7,735	7,66
23-03-2023	762.840	0,66%	7,59	7,575	7,915	7,63
22-03-2023	1.516.171	-1,69%	7,775	7,56	7,82	7,58
21-03-2023	572.960	2,12%	7,75	7,68	7,81	7,71
20-03-2023	681.238	-0,26%	7,57	7,54	7,765	7,55
17-03-2023	1.104.378	-0,66%	7,54	7,46	7,63	7,57
16-03-2023	1.468.890	-3,67%	7,835	7,51	7,83	7,62
15-03-2023	994.998	-3,30%	7,91	7,6825	8,01	7,91
14-03-2023	788.413	2,64%	8,05	8,085	8,335	8,18
13-03-2023	1.150.824	-5,01%	8,20	7,93	8,2712	7,97
10-03-2023	955.317	-1,53%	8,52	8,2303	8,69	8,39
09-03-2023	867.913	-3,40%	8,75	8,46	8,9606	8,52
08-03-2023	925.602	5,76%	8,40	8,35	8,84	8,82
07-03-2023	2.318.550	-5,12%	8,80	8,06	8,83	8,34
06-03-2023	1.525.041	-3,41%	9,075	8,73	9,05	8,79
03-03-2023	955.693	2,83%	8,80	8,79	9,24	9,10
02-03-2023	738.849	-2,43%	8,93	8,82	8,98	8,85
01-03-2023	1.425.234	3,54%	8,795	8,80	9,10	9,07
28-02-2023	947.151	-2,67%	8,95	8,76	9,0385	8,76
27-02-2023	894.165	-2,07%	9,20	8,85	9,31	9,00
24-02-2023	650.154	-0,65%	9,17	9,1138	9,279	9,19
23-02-2023	929.036	1,76%	9,17	9,10	9,35	9,25
22-02-2023	1.213.224	-3,09%	9,34	8,945	9,43	9,09
21-02-2023	1.480.710	-1,68%	10,00	9,22	9,47	9,38
20-02-2023	1.467.334	-4,22%	10,00	9,495	10,03	9,54
17-02-2023	1.467.334	-4,22%	10,00	9,495	10,03	9,54
16-02-2023	2.666.533	0,61%	9,75	9,36	10,05	9,96
15-02-2023	2.174.210	-1,10%	9,95	9,81	10,30	9,90
14-02-2023	8.051.537	-16,23%	11,19	9,095	11,18	10,01
13-02-2023	997.383	-2,69%	12,32	11,78	12,42	11,95
10-02-2023	1.038.263	1,99%	12,04	11,63	12,368	12,28
09-02-2023	2.167.610	7,12%	11,34	11,31	12,33	12,04
08-02-2023	485.840	-0,71%	11,22	11,14	11,36	11,24
07-02-2023	444.098	0,18%	11,28	11,115	11,365	11,32
06-02-2023	612.731	-2,67%	11,55	11,22	11,5999	11,30
03-02-2023	419.083	-1,88%	11,61	11,52	11,71	11,50
02-02-2023	697.228	0,52%	11,75	11,511	11,94	11,72
01-02-2023	1.415.987	1,39%	11,345	11,25	11,825	11,66
31-01-2023	1.562.031	4,36%	11,13	11,13	11,5275	11,50
30-01-2023	535.618	-2,74%	11,19	11,015	11,375	11,02
27-01-2023	571.714	-0,79%	11,36	11,26	11,62	11,33
26-01-2023	1.377.386	-0,18%	11,58	11,225	11,525	11,42
25-01-2023	781.628	3,62%	10,93	10,92	11,48	11,44
24-01-2023	785.482	-1,43%	11,245	11,03	11,305	11,04
23-01-2023	1.084.665	-2,10%	11,48	11,18	11,70	11,20
20-01-2023	1.451.498	3,93%	11,38	11,16	11,45	11,65
19-01-2023	1.279.473	0,00%	11,17	10,90	11,2503	11,21
18-01-2023	687.821	-2,52%	11,64	11,18	11,64	11,21
17-01-2023	2.061.909	-0,09%	11,50	11,47	11,98	11,50
16-01-2023	2.866.599	-0,18%	11,345	11,25	11,75	11,36
13-01-2023	2.866.599	-0,18%	11,345	11,25	11,75	11,36
12-01-2023	814.463	3,17%	11,08	10,88	11,53	11,38
11-01-2023	1.049.701	2,22%	10,775	10,80	11,43	11,03
10-01-2023	361.774	0,19%	10,75	10,64	10,835	10,79
09-01-2023	568.029	0,00%	10,82	10,565	10,855	10,77
06-01-2023	535.499	0,84%	10,74	10,695	10,88	10,79
05-01-2023	643.976	0,85%	10,57	10,44	10,7193	10,70
04-01-2023	548.521	-1,03%	10,745	10,53	10,865	10,61
03-01-2023	669.921	-2,10%	11,04	10,57	11,12	10,72
02-01-2023	461.915	-0,09%	10,94	10,86	11,11	11,03