Generac Holdings Inc (GNRC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
425.046 |
0,63%
|
183,01
|
183,01
|
187,61
|
185,71
|
| 12/09/2025 |
360.249 |
-1,71%
|
187,0001
|
184,39
|
189,05
|
184,39
|
| 11/09/2025 |
828.658 |
1,52%
|
185,98
|
184,6868
|
192,715
|
187,86
|
| 10/09/2025 |
403.472 |
1,73%
|
182,08
|
181,01
|
186,22
|
185,01
|
| 09/09/2025 |
392.832 |
-1,14%
|
184,42
|
179,69
|
185,00
|
181,80
|
| 08/09/2025 |
483.561 |
1,47%
|
181,60
|
180,27
|
185,37
|
183,97
|
| 05/09/2025 |
324.886 |
1,75%
|
178,37
|
176,66
|
181,605
|
181,30
|
| 04/09/2025 |
360.735 |
1,74%
|
176,17
|
174,03
|
178,38
|
178,18
|
| 03/09/2025 |
402.326 |
-2,43%
|
180,00
|
174,88
|
180,00
|
175,14
|
| 02/09/2025 |
514.258 |
-3,10%
|
181,68
|
177,46
|
182,57
|
179,51
|
| 29/08/2025 |
371.327 |
-0,89%
|
186,92
|
183,4545
|
187,0775
|
185,25
|
| 28/08/2025 |
287.050 |
0,06%
|
187,40
|
186,36
|
188,9755
|
186,92
|
| 27/08/2025 |
353.374 |
-1,23%
|
187,959
|
186,36
|
190,3099
|
186,99
|
| 26/08/2025 |
444.605 |
-1,99%
|
188,9762
|
187,01
|
191,52
|
189,32
|
| 25/08/2025 |
356.057 |
-0,72%
|
192,80
|
192,80
|
195,27
|
193,28
|
| 22/08/2025 |
446.397 |
2,10%
|
190,65
|
190,07
|
195,255
|
194,64
|
| 21/08/2025 |
336.250 |
0,48%
|
189,1632
|
187,51
|
191,98
|
190,55
|
| 20/08/2025 |
617.326 |
-4,81%
|
198,50
|
188,29
|
199,0799
|
189,65
|
| 19/08/2025 |
409.656 |
0,50%
|
196,19
|
196,19
|
201,73
|
199,08
|
| 18/08/2025 |
408.222 |
-0,33%
|
199,70
|
196,71
|
200,195
|
198,14
|
| 15/08/2025 |
487.934 |
-0,09%
|
198,57
|
197,17
|
201,705
|
198,80
|
| 14/08/2025 |
422.880 |
-1,91%
|
199,22
|
196,82
|
202,365
|
198,97
|
| 13/08/2025 |
552.770 |
2,01%
|
199,17
|
197,33
|
203,2499
|
202,85
|
| 12/08/2025 |
504.552 |
1,19%
|
199,2302
|
195,38
|
199,7799
|
198,86
|
| 11/08/2025 |
380.958 |
0,14%
|
199,49
|
194,67
|
200,27
|
196,52
|
| 08/08/2025 |
383.880 |
1,41%
|
194,20
|
193,54
|
196,86
|
196,25
|
| 07/08/2025 |
421.207 |
-0,20%
|
195,49
|
192,21
|
197,96
|
193,52
|
| 06/08/2025 |
380.244 |
-1,71%
|
197,12
|
193,295
|
197,12
|
193,91
|
| 05/08/2025 |
520.663 |
0,43%
|
194,22
|
194,22
|
199,845
|
197,28
|
| 04/08/2025 |
459.703 |
1,44%
|
195,98
|
192,53
|
197,58
|
196,43
|
| 01/08/2025 |
973.616 |
-0,54%
|
188,61
|
186,53
|
195,40
|
193,63
|
| 31/07/2025 |
1.857.399 |
7,60%
|
179,10
|
179,10
|
197,175
|
194,69
|
| 30/07/2025 |
2.724.936 |
19,97%
|
163,12
|
154,49
|
181,90
|
181,00
|
| 29/07/2025 |
795.226 |
-2,66%
|
158,80
|
150,67
|
158,90
|
151,32
|
| 28/07/2025 |
532.096 |
-0,96%
|
158,00
|
154,34
|
158,00
|
155,46
|
| 25/07/2025 |
456.581 |
2,33%
|
152,51
|
152,15
|
157,33
|
156,96
|
| 24/07/2025 |
244.649 |
0,31%
|
151,29
|
150,6152
|
154,99
|
153,39
|
| 23/07/2025 |
366.584 |
1,75%
|
149,38
|
148,19
|
153,75
|
152,92
|
| 22/07/2025 |
642.340 |
0,03%
|
154,24
|
148,1312
|
154,7299
|
150,29
|
| 21/07/2025 |
503.781 |
-1,87%
|
153,11
|
150,21
|
154,715
|
150,25
|
| 18/07/2025 |
388.297 |
2,25%
|
150,69
|
147,2037
|
153,89
|
153,11
|
| 17/07/2025 |
271.985 |
2,06%
|
147,455
|
144,01
|
150,73
|
149,74
|
| 16/07/2025 |
250.026 |
-0,06%
|
149,525
|
144,6201
|
149,60
|
146,72
|
| 15/07/2025 |
378.509 |
-1,26%
|
150,00
|
146,5786
|
151,2439
|
146,81
|
| 14/07/2025 |
342.351 |
-1,15%
|
150,45
|
148,44
|
151,4415
|
148,69
|
| 11/07/2025 |
325.091 |
-1,03%
|
150,32
|
149,61
|
154,26
|
150,42
|
| 10/07/2025 |
446.473 |
0,71%
|
150,28
|
148,82
|
154,29
|
151,99
|
| 09/07/2025 |
277.785 |
1,15%
|
148,66
|
147,07
|
151,9868
|
150,92
|
| 08/07/2025 |
432.984 |
0,59%
|
148,33
|
147,07
|
152,60
|
149,20
|
| 07/07/2025 |
544.013 |
-2,65%
|
150,69
|
147,465
|
152,60
|
148,33
|
| 04/07/2025 |
370.625 |
1,16%
|
150,63
|
150,01
|
153,30
|
152,37
|
| 03/07/2025 |
370.177 |
1,16%
|
152,00
|
146,915
|
153,30
|
152,23
|
| 02/07/2025 |
712.797 |
2,69%
|
142,035
|
141,57
|
151,00
|
150,62
|
| 01/07/2025 |
471.717 |
2,37%
|
143,21
|
141,57
|
147,8977
|
146,61
|
| 30/06/2025 |
477.267 |
0,56%
|
142,91
|
142,275
|
143,895
|
143,21
|
| 27/06/2025 |
577.008 |
0,14%
|
140,16
|
140,00
|
144,3887
|
142,41
|
| 26/06/2025 |
675.534 |
2,07%
|
135,93
|
134,5601
|
143,69
|
142,31
|
| 25/06/2025 |
891.364 |
2,53%
|
136,63
|
132,91
|
139,71
|
139,42
|
| 24/06/2025 |
489.923 |
1,84%
|
126,95
|
126,8414
|
136,24
|
135,98
|
| 23/06/2025 |
759.530 |
4,86%
|
126,7376
|
126,7376
|
133,82
|
133,53
|
| 20/06/2025 |
418.344 |
1,51%
|
126,7431
|
124,17
|
128,20
|
127,34
|
| 18/06/2025 |
263.097 |
1,22%
|
123,87
|
123,86
|
126,515
|
125,52
|
| 17/06/2025 |
284.382 |
-1,83%
|
125,69
|
123,96
|
127,47
|
124,01
|
| 16/06/2025 |
367.168 |
1,28%
|
125,35
|
125,35
|
130,80
|
126,32
|
| 13/06/2025 |
418.674 |
-2,86%
|
128,32
|
123,66
|
129,9325
|
124,72
|
| 12/06/2025 |
355.130 |
-1,07%
|
131,11
|
127,71
|
132,00
|
128,39
|
| 11/06/2025 |
601.139 |
-0,80%
|
129,505
|
128,37
|
132,44
|
129,78
|
| 10/06/2025 |
411.563 |
1,84%
|
129,30
|
128,37
|
131,85
|
130,82
|
| 09/06/2025 |
377.153 |
0,39%
|
128,56
|
128,0612
|
130,46
|
128,46
|
| 06/06/2025 |
469.459 |
1,29%
|
127,865
|
125,40
|
129,77
|
127,96
|
| 05/06/2025 |
421.732 |
-0,84%
|
129,00
|
125,40
|
129,00
|
126,33
|
| 04/06/2025 |
470.854 |
0,13%
|
120,59
|
120,4403
|
128,72
|
127,40
|
| 03/06/2025 |
568.880 |
5,46%
|
121,89
|
118,09
|
127,62
|
127,23
|
| 02/06/2025 |
431.048 |
-1,22%
|
121,81
|
118,09
|
122,1806
|
120,64
|
| 30/05/2025 |
275.327 |
-1,78%
|
126,08
|
121,20
|
126,5256
|
122,13
|
| 29/05/2025 |
270.564 |
-0,22%
|
126,01
|
123,54
|
126,89
|
124,28
|
| 28/05/2025 |
242.987 |
-1,20%
|
125,52
|
123,285
|
127,50
|
124,55
|
| 27/05/2025 |
389.227 |
2,03%
|
125,52
|
123,285
|
127,50
|
126,06
|
| 23/05/2025 |
288.897 |
-0,26%
|
121,64
|
120,0443
|
124,73
|
123,55
|
| 22/05/2025 |
364.804 |
0,81%
|
125,92
|
120,755
|
126,3378
|
123,87
|
| 21/05/2025 |
290.867 |
-3,45%
|
127,82
|
122,8311
|
129,22
|
122,87
|
| 20/05/2025 |
204.824 |
-1,31%
|
128,44
|
125,89
|
129,22
|
127,26
|
| 19/05/2025 |
290.052 |
-0,38%
|
126,69
|
125,89
|
129,09
|
128,95
|
| 16/05/2025 |
387.880 |
1,55%
|
127,95
|
125,99
|
129,91
|
129,44
|
| 15/05/2025 |
344.519 |
-0,82%
|
132,00
|
125,99
|
132,00
|
127,46
|
| 14/05/2025 |
284.960 |
-0,43%
|
128,00
|
127,31
|
131,19
|
128,51
|
| 13/05/2025 |
473.218 |
1,46%
|
128,77
|
124,79
|
131,19
|
129,07
|
| 12/05/2025 |
890.943 |
5,05%
|
126,00
|
124,79
|
130,81
|
127,21
|
| 09/05/2025 |
305.611 |
0,42%
|
117,505
|
117,22
|
122,08
|
121,09
|
| 08/05/2025 |
480.356 |
3,91%
|
114,91
|
113,955
|
122,08
|
120,59
|
| 07/05/2025 |
513.933 |
2,02%
|
115,82
|
113,495
|
117,035
|
116,05
|
| 06/05/2025 |
283.327 |
-0,69%
|
114,105
|
113,495
|
117,68
|
113,75
|
| 05/05/2025 |
393.426 |
1,78%
|
115,4999
|
113,2917
|
117,68
|
116,60
|
| 02/05/2025 |
637.757 |
1,68%
|
114,80
|
112,05
|
116,4604
|
114,56
|
| 01/05/2025 |
539.540 |
-1,50%
|
110,855
|
109,2001
|
116,4604
|
112,67
|
| 30/04/2025 |
737.782 |
0,90%
|
112,19
|
109,2001
|
115,76
|
114,38
|
| 29/04/2025 |
585.544 |
-0,19%
|
113,28
|
111,23
|
116,00
|
113,24
|
| 28/04/2025 |
378.278 |
0,50%
|
112,00
|
111,60
|
114,75
|
113,45
|
| 25/04/2025 |
248.421 |
-0,81%
|
111,05
|
111,0997
|
114,6525
|
112,89
|
| 24/04/2025 |
323.026 |
3,41%
|
114,76
|
110,00
|
116,48
|
113,81
|
