BiG | O banco que entende os seus valores.

Generac Holdings Inc (GNRC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	483.952	6,47%	176,60	175,30	185,00	185,00
05/02/2026	570.263	-2,72%	174,99	169,85	175,74	172,37
04/02/2026	633.138	2,25%	174,00	173,01	182,25	177,18
03/02/2026	427.586	1,36%	171,10	170,01	177,68	173,28
02/02/2026	545.745	1,74%	167,04	164,20	173,00	170,96
30/01/2026	662.596	-1,16%	168,40	166,64	173,93	168,04
29/01/2026	455.150	-2,39%	174,81	167,14	175,37	170,01
28/01/2026	445.298	2,18%	171,402	169,00	175,275	174,17
27/01/2026	453.556	2,00%	169,20	165,68	171,15	170,45
26/01/2026	1.004.456	-3,41%	175,50	161,4532	175,66	167,11
23/01/2026	621.044	-1,33%	177,3571	170,86	177,41	173,01
22/01/2026	1.019.245	1,91%	176,35	172,85	181,11	175,34
21/01/2026	944.918	6,17%	162,60	162,60	174,63	172,06
20/01/2026	606.322	0,75%	154,99	154,99	167,97	162,06
16/01/2026	294.218	-0,36%	161,55	159,41	162,12	160,85
15/01/2026	473.199	0,73%	161,56	159,25	163,525	161,43
14/01/2026	725.068	1,62%	157,00	153,0001	160,625	160,26
13/01/2026	489.934	0,70%	157,524	156,24	161,183	157,70
12/01/2026	568.639	2,50%	152,00	151,97	157,09	156,60
09/01/2026	544.439	2,68%	153,40	148,44	153,40	152,78
08/01/2026	676.952	4,89%	145,60	144,82	151,00	148,79
07/01/2026	326.881	-2,35%	146,49	141,1601	146,49	141,86
06/01/2026	611.761	-2,29%	149,5097	142,00	149,5097	145,27
05/01/2026	506.972	5,37%	141,9101	141,9101	148,72	148,68
02/01/2026	364.287	3,47%	138,31	137,00	141,985	141,10
31/12/2025	277.761	-1,08%	137,51	136,26	138,47	136,37
30/12/2025	267.758	-0,45%	139,00	136,37	139,00	136,37
29/12/2025	380.219	-1,48%	139,98	137,76	140,2036	138,48
26/12/2025	259.330	-0,18%	140,3176	139,34	141,12	140,56
24/12/2025	225.137	0,56%	140,00	137,52	141,40	140,81
23/12/2025	497.277	-0,13%	139,2601	137,64	140,885	139,87
22/12/2025	514.816	0,80%	140,00	137,6012	141,12	140,05
19/12/2025	1.594.938	1,42%	141,202	137,31	144,78	138,94
18/12/2025	1.535.208	-5,41%	147,70	134,80	148,955	136,99
17/12/2025	876.205	-6,78%	155,50	143,84	156,4499	144,82
16/12/2025	248.326	-1,94%	159,00	154,0304	159,47	155,36
15/12/2025	365.488	-1,44%	163,50	157,20	163,50	158,43
12/12/2025	464.005	-4,12%	168,20	158,1388	168,20	160,75
11/12/2025	220.895	0,64%	166,06	164,525	168,12	167,65
10/12/2025	390.539	4,04%	161,23	160,0201	167,825	166,57
09/12/2025	362.050	-2,40%	163,22	160,04	163,7249	160,11
08/12/2025	343.661	1,05%	168,00	163,29	168,00	164,04
05/12/2025	445.309	-0,56%	164,05	161,94	165,50	162,33
04/12/2025	403.645	2,56%	159,52	157,07	165,83	163,24
03/12/2025	437.879	2,49%	155,00	154,85	159,5799	159,17
02/12/2025	721.670	4,08%	149,54	147,64	158,395	155,31
01/12/2025	254.982	-1,60%	148,88	148,01	151,75	149,22
28/11/2025	158.609	1,89%	149,97	148,94	153,00	151,63
26/11/2025	276.764	0,18%	149,95	148,12	150,59	148,82
25/11/2025	403.882	2,65%	145,50	143,48	149,59	148,56
24/11/2025	381.768	-0,90%	147,50	143,90	148,51	144,73
21/11/2025	669.924	4,03%	142,18	139,445	148,85	146,04
20/11/2025	738.622	-4,78%	150,60	139,80	155,5688	140,22
19/11/2025	576.337	3,41%	145,84	143,55	148,18	147,26
18/11/2025	794.125	1,44%	138,18	137,60	144,53	142,46
17/11/2025	797.409	-7,22%	151,00	138,98	151,00	140,51
14/11/2025	626.894	-2,21%	151,00	149,76	153,025	151,21
13/11/2025	687.648	-4,80%	161,11	154,63	164,00	154,63
12/11/2025	586.725	2,85%	158,45	157,595	163,85	162,42
11/11/2025	669.774	0,82%	156,00	154,77	160,97	157,92
10/11/2025	811.780	0,87%	158,50	154,21	159,11	156,64
07/11/2025	656.669	0,87%	152,99	150,125	156,13	155,29
06/11/2025	668.921	-3,46%	161,01	153,325	161,01	153,79
05/11/2025	481.386	1,65%	158,18	156,10	161,26	159,18
04/11/2025	710.780	-4,38%	160,01	156,33	163,12	156,59
03/11/2025	659.237	-2,54%	168,43	161,87	168,43	163,75
31/10/2025	552.943	1,27%	167,3178	166,16	171,47	168,02
30/10/2025	1.310.747	-8,39%	178,50	164,0201	180,69	165,78
29/10/2025	2.700.440	-4,89%	175,30	166,37	200,60	180,86
28/10/2025	881.194	-0,14%	190,01	187,19	191,49	190,15
27/10/2025	471.616	-0,80%	195,00	188,72	195,00	190,41
24/10/2025	459.639	1,54%	193,29	190,91	195,1963	191,95
23/10/2025	393.890	3,25%	183,53	182,57	191,11	189,04
22/10/2025	533.214	-4,89%	190,20	180,32	196,58	183,09
21/10/2025	567.661	-1,67%	194,33	190,545	195,925	192,50
20/10/2025	347.806	2,77%	191,73	191,35	196,92	195,77
17/10/2025	393.746	-1,12%	189,01	188,12	193,80	190,49
16/10/2025	526.604	0,51%	193,60	188,76	193,84	192,64
15/10/2025	931.746	4,41%	189,58	186,22	196,495	191,67
14/10/2025	675.921	5,41%	172,07	170,3301	184,59	183,82
13/10/2025	313.528	2,38%	172,50	171,47	174,75	174,12
10/10/2025	1.199.364	-0,94%	171,98	170,08	178,6899	170,08
09/10/2025	436.076	0,34%	168,80	168,00	171,97	171,92
08/10/2025	502.214	2,62%	168,00	166,39	171,42	171,33
07/10/2025	349.456	1,72%	165,99	163,81	167,08	166,95
06/10/2025	328.436	-0,93%	167,42	162,5901	167,60	164,13
03/10/2025	391.946	-2,54%	169,99	163,65	169,99	165,67
02/10/2025	268.183	1,25%	168,82	167,625	170,52	169,99
01/10/2025	288.591	0,29%	166,0279	165,12	168,7904	167,89
30/09/2025	298.161	1,04%	165,05	165,05	168,65	167,40
29/09/2025	482.505	-1,45%	168,50	164,8059	170,7473	165,82
26/09/2025	542.520	2,53%	164,26	162,89	168,83	168,27
25/09/2025	718.687	-1,83%	164,88	161,68	165,52	164,26
24/09/2025	742.310	0,38%	167,59	166,775	172,59	167,36
23/09/2025	1.398.843	-10,27%	186,50	166,17	187,8148	166,77
22/09/2025	731.838	1,90%	182,28	180,59	186,19	185,86
19/09/2025	349.721	-1,22%	184,99	180,28	184,99	182,28
18/09/2025	411.400	1,46%	183,1208	180,90	184,455	184,04
17/09/2025	373.340	-1,25%	183,61	179,55	184,93	181,29
16/09/2025	443.009	-1,29%	185,87	180,905	187,3688	183,61