BiG | O banco que entende os seus valores.

Garret Motion Inc (GTX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	521.323	0,31%	19,07	19,02	19,46	19,27
06/02/2026	944.278	5,32%	18,38	18,38	19,22	19,21
05/02/2026	707.565	-0,98%	18,38	18,14	18,63	18,24
04/02/2026	718.122	1,04%	18,44	18,16	18,575	18,42
03/02/2026	686.267	-0,05%	18,39	18,06	18,58	18,23
02/02/2026	681.634	1,11%	18,01	18,01	18,44	18,24
30/01/2026	891.006	-1,15%	18,00	17,82	18,15	18,04
29/01/2026	480.520	0,61%	18,26	17,85	18,38	18,25
28/01/2026	636.667	-1,09%	18,34	18,03	18,345	18,14
27/01/2026	509.617	1,61%	18,20	18,10	18,44	18,34
26/01/2026	980.198	1,32%	17,74	17,68	18,105	18,05
23/01/2026	567.020	-2,65%	18,22	17,80	18,24	17,815
22/01/2026	542.592	-1,03%	18,54	18,27	18,68	18,30
21/01/2026	931.137	3,18%	18,03	17,90	18,525	18,49
20/01/2026	821.964	-3,03%	18,20	17,875	18,48	17,92
16/01/2026	777.843	-3,83%	19,22	18,35	19,24	18,48
15/01/2026	810.463	1,08%	19,05	18,94	19,265	19,215
14/01/2026	714.623	-0,11%	19,03	18,52	19,08	19,01
13/01/2026	891.656	1,90%	18,68	18,56	19,09	19,03
12/01/2026	548.084	2,84%	18,09	18,02	18,735	18,675
09/01/2026	596.286	-0,06%	18,17	18,03	18,41	18,16
08/01/2026	710.458	1,91%	17,81	17,80	18,19	18,17
07/01/2026	584.532	-1,71%	18,14	17,795	18,14	17,83
06/01/2026	604.976	1,00%	17,82	17,60	18,16	18,14
20/11/2025	708.793	-3,87%	16,42	15,615	16,57	15,64
19/11/2025	725.947	-2,16%	16,58	16,255	16,59	16,27
18/11/2025	635.476	1,03%	16,42	16,31	16,695	16,63
17/11/2025	1.026.822	-2,26%	16,83	16,42	16,97	16,46
14/11/2025	787.795	-1,35%	16,82	16,64	16,95	16,84
13/11/2025	932.110	-0,35%	17,14	17,02	17,445	17,07
12/11/2025	1.148.479	-0,70%	17,27	17,10	17,52	17,13
11/11/2025	778.358	-1,48%	17,51	17,245	17,71	17,25
10/11/2025	912.053	-0,23%	17,60	17,435	17,74	17,51
07/11/2025	768.883	1,45%	17,23	17,15	17,655	17,55
06/11/2025	995.384	-0,92%	17,49	17,27	17,905	17,30
05/11/2025	1.027.025	1,81%	17,22	17,055	17,645	17,46
04/11/2025	1.160.415	-0,92%	17,16	17,07	17,325	17,15
03/11/2025	1.346.638	2,18%	16,94	16,88	17,44	17,31
31/10/2025	1.043.154	0,53%	16,83	16,71	16,97	16,94
30/10/2025	1.159.054	-1,35%	17,07	16,84	17,195	16,85
29/10/2025	1.765.306	-2,01%	17,43	16,92	17,56	17,08
28/10/2025	1.402.893	2,23%	17,14	16,88	17,44	17,43
27/10/2025	1.718.464	0,35%	17,12	16,86	17,525	17,05
24/10/2025	2.129.886	13,80%	15,17	15,09	17,045	16,99
23/10/2025	2.630.235	19,34%	14,85	13,99	15,72	14,93
22/10/2025	1.093.933	-0,08%	12,59	12,445	12,715	12,51
21/10/2025	1.231.948	0,16%	12,50	12,47	12,655	12,52
20/10/2025	716.643	-1,96%	12,72	12,27	12,77	12,50
17/10/2025	460.505	-0,55%	12,82	12,58	12,84	12,75
16/10/2025	494.393	-0,31%	12,86	12,67	12,865	12,82
15/10/2025	1.062.356	2,47%	12,62	12,60	12,875	12,86
14/10/2025	633.148	0,48%	12,41	12,41	12,625	12,55
13/10/2025	682.672	-3,25%	12,94	12,475	13,04	12,49
10/10/2025	608.812	-0,84%	13,02	12,865	13,29	12,91
09/10/2025	791.832	-0,08%	13,03	12,84	13,05	13,02
08/10/2025	528.685	0,00%	13,03	12,94	13,18	13,03
07/10/2025	1.041.854	-3,12%	13,45	12,99	13,45	13,03
06/10/2025	720.842	-0,15%	13,47	13,345	13,565	13,45
03/10/2025	516.806	-2,95%	13,93	13,43	13,95	13,47
02/10/2025	653.188	1,02%	13,86	13,605	14,015	13,88
01/10/2025	615.549	0,88%	13,63	13,585	13,885	13,74
30/09/2025	938.543	2,71%	13,22	13,17	13,63	13,62
29/09/2025	1.008.890	-3,70%	13,78	13,195	13,79	13,26
26/09/2025	490.844	1,40%	13,62	13,595	13,815	13,77
25/09/2025	867.972	-0,73%	13,67	13,39	13,71	13,58
24/09/2025	982.253	-2,22%	13,92	13,595	13,92	13,68
23/09/2025	1.328.905	3,17%	13,55	13,50	14,005	13,99
22/09/2025	950.237	-0,29%	13,59	13,35	13,61	13,56
19/09/2025	3.475.825	0,29%	13,70	13,54	13,915	13,60
18/09/2025	1.885.160	3,20%	13,10	13,03	13,59	13,56
17/09/2025	647.056	0,92%	13,05	12,98	13,305	13,14
16/09/2025	664.986	-0,84%	13,12	12,825	13,12	13,02
15/09/2025	642.701	0,31%	13,13	13,06	13,27	13,13
12/09/2025	710.201	-2,02%	13,28	13,07	13,31	13,09
11/09/2025	1.228.767	1,14%	13,26	13,155	13,435	13,36
10/09/2025	856.841	-0,23%	13,30	13,105	13,50	13,21
09/09/2025	642.933	0,23%	13,21	13,125	13,255	13,24
08/09/2025	613.016	0,99%	13,15	12,96	13,215	13,21
05/09/2025	485.293	-0,76%	13,16	12,995	13,31	13,08
04/09/2025	1.106.200	1,62%	12,99	12,89	13,19	13,18
03/09/2025	581.597	-1,14%	13,11	12,90	13,21	12,97
02/09/2025	882.908	1,00%	12,80	12,80	13,14	13,12
29/08/2025	737.595	-0,46%	13,07	12,755	13,09	12,99
28/08/2025	517.054	-0,91%	13,21	13,005	13,25	13,05
27/08/2025	711.042	-0,68%	13,16	13,16	13,39	13,17
26/08/2025	1.247.999	0,38%	13,23	13,19	13,335	13,26
25/08/2025	541.080	-0,97%	13,47	13,19	13,49	13,21
22/08/2025	1.472.545	1,91%	13,12	13,10	13,40	13,34
21/08/2025	968.608	-0,46%	13,18	13,04	13,225	13,09
20/08/2025	1.887.599	0,84%	12,98	12,94	13,35	13,15
19/08/2025	1.060.017	0,54%	12,97	12,93	13,06	13,04
18/08/2025	940.196	0,93%	12,85	12,84	13,11	12,97
15/08/2025	800.440	-0,23%	12,94	12,795	13,03	12,85
14/08/2025	1.003.352	1,42%	12,63	12,48	12,975	12,88
13/08/2025	2.496.103	1,11%	12,65	12,44	12,885	12,70
12/08/2025	1.285.731	0,72%	12,60	12,495	12,76	12,56
11/08/2025	510.439	-1,50%	12,67	12,445	12,69	12,47
08/08/2025	565.526	0,24%	12,69	12,605	12,90	12,66
07/08/2025	626.682	0,48%	12,63	12,55	12,69	12,63
06/08/2025	712.874	-1,26%	12,75	12,56	12,82	12,57