The GEO Group Inc (GEO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
681.444 |
-0,59%
|
28,74
|
27,90
|
29,30
|
28,51
|
| 27/11/2024 |
1.156.139 |
3,09%
|
28,38
|
27,69
|
29,145
|
28,69
|
| 26/11/2024 |
2.233.594 |
-0,39%
|
28,45
|
27,70
|
29,09
|
27,83
|
| 25/11/2024 |
1.239.554 |
-2,58%
|
28,79
|
27,94
|
29,0105
|
27,94
|
| 22/11/2024 |
1.241.931 |
-0,17%
|
29,01
|
27,66
|
29,565
|
28,68
|
| 21/11/2024 |
2.544.228 |
3,31%
|
28,285
|
27,22
|
29,48
|
28,73
|
| 20/11/2024 |
1.171.060 |
-2,08%
|
25,835
|
25,55
|
28,75
|
27,81
|
| 19/11/2024 |
1.995.981 |
7,66%
|
26,25
|
25,55
|
28,575
|
28,40
|
| 18/11/2024 |
1.460.362 |
-0,83%
|
26,4195
|
25,75
|
26,98
|
26,38
|
| 15/11/2024 |
2.219.078 |
1,92%
|
26,10
|
25,73
|
27,53
|
26,60
|
| 14/11/2024 |
2.327.331 |
2,47%
|
25,30
|
24,91
|
27,00
|
26,10
|
| 13/11/2024 |
2.301.602 |
1,68%
|
25,25
|
24,32
|
26,5843
|
25,47
|
| 12/11/2024 |
3.318.758 |
-5,40%
|
26,93
|
24,32
|
27,87
|
25,05
|
| 11/11/2024 |
4.496.543 |
4,42%
|
26,50
|
26,18
|
27,87
|
26,48
|
| 08/11/2024 |
4.305.041 |
3,81%
|
25,04
|
20,01
|
25,88
|
25,36
|
| 07/11/2024 |
7.212.981 |
13,95%
|
19,39
|
19,09
|
24,58
|
24,43
|
| 06/11/2024 |
11.165.386 |
42,30%
|
14,47
|
14,47
|
21,53
|
21,50
|
| 05/11/2024 |
2.842.669 |
%
|
14,47
|
14,47
|
15,265
|
15,13
|
| 04/11/2024 |
2.550.867 |
%
|
15,29
|
13,59
|
14,2851
|
14,18
|
| 01/11/2024 |
1.706.388 |
%
|
15,29
|
14,405
|
15,46
|
14,45
|
| 31/10/2024 |
1.551.143 |
%
|
16,21
|
15,11
|
15,91
|
15,18
|
| 30/10/2024 |
1.010.136 |
%
|
16,21
|
15,86
|
16,47
|
15,91
|
| 29/10/2024 |
817.984 |
%
|
16,30
|
15,9541
|
16,3699
|
16,28
|
| 28/10/2024 |
1.876.735 |
%
|
15,67
|
15,5928
|
16,36
|
16,24
|
| 25/10/2024 |
535.600 |
%
|
15,40
|
15,175
|
15,495
|
15,19
|
| 24/10/2024 |
591.593 |
%
|
15,455
|
15,25
|
15,51
|
15,25
|
| 23/10/2024 |
1.112.926 |
%
|
15,45
|
15,09
|
15,90
|
15,29
|
| 22/10/2024 |
798.059 |
%
|
15,10
|
15,07
|
15,71
|
15,77
|
| 21/10/2024 |
711.176 |
%
|
15,225
|
15,03
|
15,395
|
15,15
|
| 18/10/2024 |
805.547 |
%
|
15,16
|
14,8543
|
15,26
|
15,20
|
| 17/10/2024 |
1.420.783 |
%
|
15,27
|
14,95
|
15,55
|
15,15
|
| 16/10/2024 |
1.650.160 |
%
|
15,01
|
14,965
|
15,655
|
15,19
|
| 15/10/2024 |
1.086.709 |
%
|
14,87
|
14,62
|
15,31
|
14,99
|
| 14/10/2024 |
1.105.941 |
%
|
14,14
|
14,07
|
14,80
|
14,75
|
| 11/10/2024 |
842.438 |
%
|
13,83
|
13,76
|
14,15
|
13,92
|
| 10/10/2024 |
1.571.823 |
%
|
13,47
|
13,36
|
13,935
|
13,86
|
| 09/10/2024 |
827.226 |
%
|
13,735
|
13,54
|
13,87
|
13,62
|
| 08/10/2024 |
835.400 |
%
|
13,67
|
13,55
|
14,00
|
13,75
|
| 07/10/2024 |
645.463 |
%
|
13,33
|
13,235
|
13,80
|
13,72
|
| 04/10/2024 |
740.587 |
%
|
13,475
|
13,20
|
13,52
|
13,41
|
| 03/10/2024 |
885.489 |
%
|
12,83
|
12,86
|
13,43
|
13,32
|
| 02/10/2024 |
564.152 |
%
|
12,83
|
12,80
|
13,08
|
13,04
|
| 01/10/2024 |
584.795 |
%
|
12,725
|
12,54
|
13,00
|
12,83
|
| 30/09/2024 |
1.179.193 |
%
|
12,71
|
12,62
|
13,36
|
12,85
|
| 27/09/2024 |
725.745 |
%
|
12,73
|
12,58
|
12,94
|
12,71
|
| 26/09/2024 |
789.534 |
%
|
12,73
|
12,55
|
12,845
|
12,71
|
| 25/09/2024 |
459.679 |
%
|
12,73
|
12,41
|
12,75
|
12,43
|
| 24/09/2024 |
592.577 |
%
|
12,42
|
12,655
|
12,85
|
12,68
|
| 23/09/2024 |
710.476 |
%
|
12,42
|
12,3909
|
12,69
|
12,62
|
| 20/09/2024 |
939.373 |
%
|
12,51
|
12,29
|
12,67
|
12,37
|
| 19/09/2024 |
1.162.548 |
%
|
12,95
|
12,41
|
13,01
|
12,49
|
| 18/09/2024 |
683.034 |
%
|
12,95
|
12,50
|
13,00
|
12,51
|
| 17/09/2024 |
737.684 |
%
|
13,24
|
12,8138
|
13,2799
|
12,84
|
| 16/09/2024 |
533.086 |
%
|
13,05
|
12,98
|
13,285
|
13,12
|
| 13/09/2024 |
667.029 |
%
|
12,64
|
12,42
|
12,97
|
12,96
|
| 12/09/2024 |
564.585 |
%
|
12,64
|
12,54
|
12,82
|
12,61
|
| 11/09/2024 |
2.524.557 |
%
|
12,545
|
11,75
|
12,73
|
12,55
|
| 10/09/2024 |
1.042.342 |
%
|
13,545
|
13,205
|
13,59
|
13,47
|
| 09/09/2024 |
1.975.659 |
%
|
13,32
|
13,09
|
13,72
|
13,45
|
| 06/09/2024 |
648.528 |
%
|
13,16
|
12,975
|
13,325
|
13,13
|
| 05/09/2024 |
698.166 |
%
|
13,115
|
12,87
|
13,235
|
12,95
|
| 04/09/2024 |
694.223 |
%
|
13,14
|
12,87
|
13,235
|
13,07
|
| 03/09/2024 |
737.337 |
%
|
13,73
|
13,08
|
13,73
|
13,20
|
| 30/08/2024 |
441.794 |
%
|
13,665
|
13,5667
|
13,86
|
13,87
|
| 29/08/2024 |
602.438 |
%
|
13,65
|
13,335
|
13,6899
|
13,55
|
| 28/08/2024 |
497.651 |
%
|
13,46
|
13,2624
|
13,59
|
13,56
|
| 27/08/2024 |
668.756 |
%
|
13,46
|
13,31
|
13,595
|
13,30
|
| 26/08/2024 |
719.706 |
%
|
14,15
|
13,60
|
14,195
|
13,65
|
| 23/08/2024 |
645.271 |
%
|
13,66
|
13,6791
|
14,25
|
14,22
|
| 22/08/2024 |
608.241 |
%
|
13,66
|
13,59
|
13,942
|
13,70
|
| 21/08/2024 |
1.052.337 |
%
|
13,52
|
13,43
|
13,965
|
13,73
|
| 20/08/2024 |
821.319 |
%
|
13,145
|
13,14
|
13,575
|
13,27
|
| 19/08/2024 |
483.889 |
%
|
13,01
|
12,98
|
13,27
|
13,22
|
| 16/08/2024 |
497.505 |
%
|
13,10
|
12,93
|
13,2753
|
13,02
|
| 15/08/2024 |
1.060.784 |
%
|
12,98
|
12,685
|
13,305
|
13,11
|
| 14/08/2024 |
1.355.896 |
%
|
12,76
|
12,78
|
13,3489
|
13,08
|
| 13/08/2024 |
790.660 |
%
|
12,76
|
12,20
|
12,76
|
12,31
|
| 12/08/2024 |
1.374.385 |
%
|
12,25
|
12,18
|
12,79
|
12,69
|
| 09/08/2024 |
1.125.795 |
%
|
12,44
|
12,045
|
12,555
|
12,22
|
| 08/08/2024 |
1.034.128 |
%
|
12,34
|
12,11
|
12,53
|
12,46
|
| 07/08/2024 |
2.776.208 |
%
|
12,53
|
11,8345
|
13,07
|
12,12
|
| 06/08/2024 |
1.285.734 |
%
|
12,53
|
12,50
|
13,12
|
12,83
|
| 05/08/2024 |
2.663.411 |
%
|
13,36
|
12,01
|
12,835
|
12,54
|
| 02/08/2024 |
1.061.099 |
%
|
13,36
|
13,15
|
13,65
|
13,24
|
| 01/08/2024 |
1.312.343 |
%
|
14,44
|
13,74
|
14,4698
|
13,77
|
| 31/07/2024 |
1.068.275 |
%
|
14,74
|
14,31
|
14,78
|
14,50
|
| 30/07/2024 |
1.448.473 |
%
|
15,16
|
14,305
|
15,30
|
14,47
|
| 29/07/2024 |
1.216.663 |
%
|
15,79
|
15,02
|
15,79
|
15,06
|
| 26/07/2024 |
535.374 |
%
|
15,575
|
15,555
|
15,86
|
15,68
|
| 25/07/2024 |
837.069 |
%
|
15,61
|
15,30
|
15,799
|
15,37
|
| 24/07/2024 |
977.655 |
%
|
16,23
|
15,535
|
16,42
|
15,61
|
| 23/07/2024 |
731.014 |
%
|
16,07
|
16,03
|
16,48
|
16,45
|
| 22/07/2024 |
1.030.421 |
%
|
15,79
|
15,76
|
16,46
|
16,20
|
| 19/07/2024 |
1.135.768 |
%
|
16,695
|
16,305
|
16,80
|
16,34
|
| 18/07/2024 |
1.031.363 |
%
|
17,10
|
16,50
|
17,4009
|
16,71
|
| 17/07/2024 |
2.461.809 |
%
|
17,65
|
17,165
|
18,034
|
17,22
|
| 16/07/2024 |
1.412.721 |
%
|
17,51
|
17,34
|
18,01
|
17,96
|
| 15/07/2024 |
3.409.119 |
%
|
17,45
|
17,11
|
17,80
|
17,43
|
| 12/07/2024 |
1.072.530 |
%
|
15,33
|
15,64
|
16,305
|
15,94
|
| 11/07/2024 |
740.633 |
%
|
15,33
|
14,92
|
15,655
|
15,57
|
