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 > >>
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
05/08/2025	790.564	-0,70%	12,87	12,61	12,92	12,73
04/08/2025	632.986	-0,54%	13,01	12,69	13,02	12,82
01/08/2025	640.787	-1,15%	12,93	12,655	13,04	12,89
31/07/2025	874.468	-0,08%	12,98	12,945	13,14	13,04
30/07/2025	591.986	-0,08%	13,06	12,875	13,095	13,05
29/07/2025	679.423	-0,23%	13,15	12,95	13,20	13,06
28/07/2025	926.015	1,16%	12,87	12,83	13,315	13,09
25/07/2025	1.136.135	6,15%	12,12	12,085	13,075	12,94
24/07/2025	1.054.431	3,39%	12,47	11,905	12,78	12,19
23/07/2025	666.959	1,55%	11,65	11,65	11,87	11,79
22/07/2025	526.329	-0,09%	11,62	11,425	11,665	11,61
21/07/2025	390.413	0,17%	11,66	11,55	11,755	11,62
18/07/2025	409.268	-1,61%	11,84	11,58	11,84	11,60
17/07/2025	679.269	0,00%	11,77	11,665	11,945	11,79
16/07/2025	604.743	6,60%	11,31	11,19	11,81	11,79
15/07/2025	488.653	-2,90%	11,20	11,04	11,305	11,06
14/07/2025	515.351	0,98%	11,21	11,09	11,41	11,39
11/07/2025	534.415	-1,83%	11,41	11,205	11,46	11,28
10/07/2025	754.793	1,59%	11,30	11,30	11,565	11,49
09/07/2025	476.025	2,45%	11,11	11,08	11,315	11,31
08/07/2025	1.115.034	-0,81%	11,13	11,005	11,21	11,04
07/07/2025	860.017	1,18%	10,81	10,75	11,17	11,13
04/07/2025	867.911	0,00%	11,03	10,94	11,15	11,00
03/07/2025	380.245	0,09%	11,03	10,94	11,15	11,00
02/07/2025	1.021.977	2,52%	10,70	10,69	11,03	10,99
01/07/2025	783.801	2,00%	10,44	10,39	10,755	10,72
30/06/2025	804.434	0,10%	10,36	10,27	10,555	10,51
27/06/2025	15.064.474	2,04%	10,47	10,31	10,565	10,50
26/06/2025	572.178	3,63%	10,06	9,92	10,33	10,29
25/06/2025	435.491	-1,39%	10,07	9,81	10,09	9,93
24/06/2025	706.463	3,60%	9,81	9,58	10,07	10,07
23/06/2025	750.389	-2,80%	9,99	9,625	9,99	9,72
20/06/2025	1.126.541	-1,86%	10,20	9,925	10,23	10,00
19/06/2025	781.568	-1,67%	10,14	10,02	10,265	10,19
18/06/2025	441.468	-0,20%	10,14	10,13	10,265	10,19
17/06/2025	421.908	-1,54%	10,33	10,20	10,40	10,21
16/06/2025	627.708	0,58%	10,43	10,315	10,495	10,37
13/06/2025	364.116	-1,43%	10,32	10,255	10,56	10,31
12/06/2025	604.355	2,35%	10,16	10,16	10,52	10,46
11/06/2025	502.442	-1,06%	10,38	10,195	10,39	10,22
10/06/2025	457.974	0,98%	10,25	10,25	10,475	10,33
09/06/2025	591.825	0,39%	10,19	10,14	10,275	10,23
06/06/2025	448.912	0,39%	10,23	10,08	10,295	10,19
05/06/2025	564.707	0,20%	10,14	10,04	10,29	10,15
04/06/2025	608.094	-0,10%	10,14	10,03	10,275	10,13
03/06/2025	601.956	-0,49%	10,19	10,12	10,355	10,14