Generac Holdings Inc (GNRC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	356.396	-0,26%	110,80	110,005	112,78	111,06
27-02-2024	448.378	0,82%	111,90	110,005	112,675	111,35
26-02-2024	581.113	-2,08%	112,09	108,89	112,335	110,45
23-02-2024	637.498	0,93%	112,54	110,21	114,02	112,79
22-02-2024	596.153	-1,65%	114,09	111,53	115,50	111,75
21-02-2024	770.091	-0,67%	114,09	109,71	114,44	113,62
20-02-2024	641.902	-2,46%	118,61	113,64	116,56	114,39
19-02-2024	299.943	0,00%	118,61	116,52	119,58	117,28
16-02-2024	299.943	-4,99%	118,61	116,52	119,58	117,28
15-02-2024	1.235.342	-2,24%	119,23	116,71	122,6577	120,68
14-02-2024	2.823.524	-0,28%	113,00	112,34	126,80	123,44
13-02-2024	862.156	-5,12%	126,85	123,08	127,095	123,79
12-02-2024	1.052.807	2,81%	126,95	126,18	132,50	130,47
09-02-2024	615.343	-0,18%	126,95	125,16	128,39	126,91
08-02-2024	392.020	1,07%	125,67	124,52	127,74	127,14
07-02-2024	852.746	7,20%	119,93	119,98	127,97	125,80
06-02-2024	345.623	2,95%	113,66	113,21	117,56	117,35
05-02-2024	307.389	-1,85%	114,51	112,50	115,355	113,99
02-02-2024	238.417	0,70%	113,58	112,27	116,545	116,14
01-02-2024	408.925	1,46%	114,83	113,7631	117,095	115,33
31-01-2024	373.465	-1,87%	114,83	113,545	118,25	113,67
30-01-2024	304.408	-0,22%	115,17	114,7001	117,50	115,84
29-01-2024	468.345	1,22%	114,64	114,27	116,45	116,09
26-01-2024	294.013	0,04%	114,64	114,53	116,1825	114,69
25-01-2024	314.732	1,30%	114,96	112,765	115,25	114,64
24-01-2024	477.827	-3,55%	119,49	113,15	118,65	113,17
23-01-2024	433.359	-0,10%	119,49	115,65	121,27	117,34
22-01-2024	506.663	0,55%	118,24	116,68	120,69	117,46
19-01-2024	306.968	0,80%	115,95	114,217	117,43	116,82
18-01-2024	248.258	1,22%	115,59	113,67	116,115	115,89
17-01-2024	500.023	-1,46%	114,25	112,67	115,215	114,49
16-01-2024	578.817	-5,93%	123,72	116,00	121,145	116,18
15-01-2024	390.684	1,06%	123,72	122,185	125,055	123,50
12-01-2024	390.684	1,06%	123,72	122,185	125,055	123,50
11-01-2024	329.186	-1,71%	123,61	120,48	124,53	122,21
10-01-2024	493.467	0,71%	123,25	120,59	124,43	124,34
09-01-2024	356.056	2,05%	119,00	119,1644	123,68	123,46
08-01-2024	306.769	2,86%	117,85	117,495	121,45	120,98
05-01-2024	233.450	1,11%	118,98	115,20	118,93	117,62
04-01-2024	363.816	-2,83%	126,00	116,28	120,12	116,33
03-01-2024	429.376	-6,01%	126,00	119,61	124,69	119,72
02-01-2024	378.546	-1,45%	130,04	125,93	129,2928	127,37
29-12-2023	226.431	-1,29%	130,04	128,95	130,99	129,24
28-12-2023	181.431	0,49%	129,57	129,0275	131,195	130,93
27-12-2023	229.054	0,31%	129,69	129,49	131,865	130,29
26-12-2023	168.811	0,84%	129,17	129,2039	130,68	129,89
22-12-2023	229.578	-0,51%	129,29	127,60	130,49	128,81
21-12-2023	256.518	1,87%	129,50	128,06	130,65	129,47
20-12-2023	307.518	-3,74%	127,68	127,01	132,19	127,10
19-12-2023	465.588	2,68%	127,68	129,728	133,08	132,04
18-12-2023	379.583	0,30%	129,11	126,881	129,48	128,59
15-12-2023	766.477	-0,66%	129,11	127,09	129,205	128,21
14-12-2023	1.098.242	3,08%	127,905	127,975	133,055	129,06
13-12-2023	428.421	2,52%	120,905	119,74	126,415	125,21
12-12-2023	511.356	0,35%	122,40	119,91	122,5422	122,13
11-12-2023	532.460	0,12%	121,20	121,25	123,26	121,70
08-12-2023	542.773	0,83%	120,39	118,6276	121,615	121,55
07-12-2023	707.141	-2,05%	123,99	118,74	124,17	120,55
06-12-2023	474.255	0,24%	123,99	122,84	126,4442	123,07
05-12-2023	386.464	-0,08%	122,47	121,89	123,72	122,77
04-12-2023	393.639	0,47%	116,51	120,50	123,6571	122,87
01-12-2023	667.423	4,47%	116,51	116,30	122,405	122,30
30-11-2023	947.054	1,27%	115,26	114,22	118,82	117,07
29-11-2023	413.069	1,51%	115,26	115,015	116,7275	115,60
28-11-2023	560.231	1,02%	113,84	110,97	114,51	113,88
27-11-2023	353.544	-0,06%	113,84	111,305	113,05	112,73
24-11-2023	191.247	-0,06%	113,84	111,23	113,35	112,24
23-11-2023	323.467	-0,77%	113,84	111,63	113,3825	111,8136
22-11-2023	321.638	-0,33%	113,84	111,63	113,3825	112,31
21-11-2023	516.242	-1,12%	112,49	110,8073	113,05	112,68
20-11-2023	592.800	-0,15%	113,43	111,56	115,25	113,95
17-11-2023	498.245	0,56%	114,03	112,64	114,61	114,12
16-11-2023	687.398	2,44%	110,37	110,32	115,025	113,48
15-11-2023	1.003.628	1,06%	112,56	110,58	115,90	110,78
14-11-2023	746.573	5,87%	107,78	106,72	111,58	109,62
13-11-2023	339.467	-0,01%	102,95	102,23	104,395	103,54
10-11-2023	381.241	0,69%	102,86	101,155	104,33	103,55
09-11-2023	437.172	-1,90%	104,72	102,43	105,27	101,81
08-11-2023	388.616	-0,01%	103,12	102,2154	104,56	103,78
07-11-2023	641.178	1,29%	102,05	100,235	105,23	103,79
06-11-2023	763.402	-2,34%	104,14	101,89	108,55	102,47
03-11-2023	1.147.131	5,60%	98,68	103,10	108,55	104,92
02-11-2023	1.096.174	3,36%	96,28	93,06	102,49	99,36
01-11-2023	1.883.357	14,35%	82,15	93,06	97,87	96,13
31-10-2023	993.710	2,23%	82,15	81,62	84,92	84,07
30-10-2023	973.136	0,05%	82,02	79,87	82,82	82,24
27-10-2023	614.953	-1,22%	83,31	80,80	83,70	82,215
26-10-2023	614.919	-2,22%	86,25	82,825	85,705	83,23
25-10-2023	631.960	-1,89%	86,25	83,63	86,33	85,12
24-10-2023	593.262	-1,74%	87,92	86,38	90,19	86,76
23-10-2023	682.325	-0,09%	87,92	87,3124	90,19	88,30
20-10-2023	1.014.735	-5,94%	90,30	88,25	92,2899	88,38
19-10-2023	562.956	-1,61%	95,12	93,63	96,6199	93,96
18-10-2023	777.771	-4,47%	98,84	95,10	99,26	95,50
17-10-2023	382.194	-0,29%	99,06	99,11	102,36	99,97
16-10-2023	517.002	-1,35%	102,64	99,65	102,58	100,26
13-10-2023	532.612	0,20%	101,80	99,97	102,91	101,63
12-10-2023	559.312	-5,89%	106,825	101,44	108,56	101,43
11-10-2023	327.670	0,34%	106,825	106,605	108,56	107,78
10-10-2023	568.975	3,84%	101,595	104,32	108,99	107,41