The GEO Group Inc (GEO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
