Generac Holdings Inc (GNRC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	265.964	0,00%	158,21	155,26	159,57	158,12
17/07/2024	265.964	-0,70%	158,21	155,26	159,57	158,12
16/07/2024	267.325	2,85%	157,27	155,10	160,76	159,23
15/07/2024	227.491	0,57%	153,49	150,79	157,50	154,82
12/07/2024	274.431	3,70%	150,00	149,90	156,396	153,94
11/07/2024	279.406	4,45%	145,70	144,60	148,53	148,45
10/07/2024	219.841	-0,51%	140,95	138,00	142,52	142,12
09/07/2024	152.310	0,46%	142,25	140,04	143,65	142,85
08/07/2024	180.865	1,20%	141,28	140,36	143,22	142,19
05/07/2024	196.960	1,79%	138,28	136,84	140,68	140,50
04/07/2024	130.438	0,00%	137,24	135,81	138,83	138,03
03/07/2024	130.438	0,53%	137,24	135,81	138,83	138,03
02/07/2024	228.337	3,11%	133,86	133,86	138,00	137,30
01/07/2024	204.280	0,71%	133,39	132,77	134,83	133,16
28/06/2024	631.921	-2,73%	136,09	131,66	137,21	132,22
27/06/2024	152.041	0,94%	135,03	133,56	136,08	135,93
26/06/2024	188.186	-1,12%	135,51	133,03	136,31	134,66
25/06/2024	207.829	-1,60%	137,86	135,75	138,29	136,19
24/06/2024	159.504	1,03%	137,30	137,30	140,11	138,41
21/06/2024	628.482	-0,43%	137,14	135,00	137,57	137,00
20/06/2024	153.456	-0,93%	137,95	135,50	139,60	137,59
19/06/2024	175.067	0,00%	135,01	134,57	139,26	138,88
18/06/2024	175.067	2,90%	135,01	134,57	139,26	138,88
17/06/2024	356.864	0,70%	134,88	130,70	136,28	135,91
14/06/2024	368.700	-0,87%	140,95	131,69	135,035	134,97
13/06/2024	517.290	-4,58%	140,95	133,8254	142,53	136,16
12/06/2024	311.574	2,45%	143,60	142,225	145,6914	142,70
11/06/2024	223.081	-0,97%	140,11	138,35	141,50	139,29
10/06/2024	315.671	1,74%	137,365	137,3263	141,68	140,66
07/06/2024	252.893	-1,27%	140,95	136,82	140,91	138,25
06/06/2024	238.222	-0,72%	140,95	139,62	142,11	140,03
05/06/2024	375.119	1,16%	140,95	137,66	144,325	141,05
04/06/2024	322.428	-1,37%	140,95	138,30	142,96	139,43
03/06/2024	614.337	-3,97%	148,305	139,75	148,99	141,37
31/05/2024	302.643	-1,60%	148,83	144,015	150,7975	147,21
30/05/2024	401.089	0,08%	147,38	144,11	149,74	149,61
29/05/2024	561.067	-1,17%	148,20	147,4401	151,695	149,49
28/05/2024	529.662	1,75%	149,50	147,50	151,46	151,26
27/05/2024	209.550	0,00%	145,11	145,11	149,80	148,66
24/05/2024	209.550	-2,06%	145,11	145,11	149,80	148,66
23/05/2024	615.016	-5,04%	150,81	144,01	152,255	144,14
22/05/2024	375.959	-1,58%	150,81	150,20	155,35	151,79
21/05/2024	580.744	1,99%	150,16	150,58	154,42	154,23
20/05/2024	546.814	4,46%	143,68	144,6101	151,29	151,22
17/05/2024	285.419	1,24%	143,68	143,37	145,42	144,77
16/05/2024	268.611	-1,45%	144,625	141,91	145,02	143,00
15/05/2024	485.271	1,41%	145,07	143,43	146,65	145,10
14/05/2024	494.737	2,15%	140,39	141,95	145,62	143,08
13/05/2024	317.676	1,85%	140,39	138,20	141,31	140,07
10/05/2024	247.570	-1,18%	140,39	136,45	140,54	137,52
09/05/2024	263.996	1,46%	137,36	137,045	140,15	139,16
08/05/2024	374.680	0,54%	135,05	134,635	138,18	137,16
07/05/2024	484.149	0,09%	135,24	135,73	138,79	136,42
06/05/2024	407.721	2,19%	135,24	133,025	136,38	136,30
03/05/2024	637.607	3,67%	131,00	131,10	134,9799	133,38
02/05/2024	772.013	0,81%	130,915	125,41	132,54	128,66
01/05/2024	1.797.589	-6,13%	140,25	125,57	140,72	127,63
30/04/2024	855.032	-0,98%	140,02	135,07	139,85	135,96
29/04/2024	928.524	-2,01%	140,02	137,10	141,9554	137,30
26/04/2024	621.988	0,92%	140,02	139,281	143,30	140,12
25/04/2024	752.308	1,22%	135,38	133,89	139,375	138,85
24/04/2024	346.736	0,79%	136,31	135,3052	139,63	137,18
23/04/2024	943.121	1,48%	134,22	133,93	138,04	136,10
22/04/2024	628.375	-0,76%	133,45	131,36	135,15	134,12
19/04/2024	979.746	1,26%	132,50	132,06	137,08	135,15
18/04/2024	796.674	2,47%	129,70	128,4601	135,26	133,47
17/04/2024	370.302	0,89%	129,70	127,75	130,7083	130,25
16/04/2024	550.954	0,46%	128,05	126,62	130,07	129,10
15/04/2024	447.433	-2,47%	137,94	127,27	133,305	128,51
12/04/2024	488.406	-3,18%	137,94	131,46	136,765	131,76
11/04/2024	416.594	-0,58%	137,94	133,085	138,52	136,08
10/04/2024	537.055	-2,39%	136,26	134,06	138,52	136,87
09/04/2024	654.648	3,48%	136,26	136,24	140,34	140,22
08/04/2024	385.550	0,82%	135,68	134,88	137,43	135,51
05/04/2024	597.610	2,34%	133,69	130,8687	134,93	134,41
04/04/2024	1.614.040	2,40%	129,50	128,755	138,8492	131,34
03/04/2024	424.776	0,09%	126,57	125,3004	129,26	128,26
02/04/2024	918.771	0,58%	128,95	125,47	129,65	128,15
01/04/2024	557.241	1,01%	126,57	125,00	128,81	127,41
28/03/2024	628.978	1,24%	124,345	124,76	127,56	126,14
27/03/2024	519.450	4,84%	120,00	119,1109	124,87	124,59
26/03/2024	527.102	0,70%	115,55	115,8031	119,3692	118,84
25/03/2024	669.975	1,81%	115,55	115,8031	119,83	118,01
22/03/2024	432.556	-3,35%	119,44	115,86	119,625	115,91
21/03/2024	474.582	1,36%	113,25	119,25	123,60	119,93
20/03/2024	584.013	4,44%	113,25	112,89	118,94	118,32
19/03/2024	276.752	1,23%	113,37	110,89	113,31	113,29
18/03/2024	256.073	0,03%	113,37	111,81	113,86	111,91
15/03/2024	383.510	-0,76%	114,82	110,35	113,895	111,88
14/03/2024	283.056	-1,64%	114,82	111,63	115,58	112,74
13/03/2024	204.261	-0,59%	115,30	114,1075	116,94	114,62
12/03/2024	314.409	-1,07%	117,02	113,89	116,14	115,30
11/03/2024	282.459	-0,47%	117,02	116,40	118,77	116,55
08/03/2024	480.600	2,98%	114,94	114,77	117,5535	117,10
07/03/2024	343.254	2,53%	111,90	111,6992	114,085	113,71
06/03/2024	262.645	0,74%	111,90	110,21	112,52	110,90
05/03/2024	469.229	-2,77%	112,605	109,90	112,99	110,09
04/03/2024	347.462	-0,84%	114,69	112,53	114,69	113,22
01/03/2024	422.001	1,48%	112,00	110,04	114,865	114,18
29/02/2024	540.590	1,31%	112,62	111,95	114,885	112,51