Generac Holdings Inc (GNRC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	362.531	0,90%	101,595	101,48	104,40	103,44
06/10/2023	499.332	1,37%	100,02	99,65	103,47	102,52
05/10/2023	527.292	-0,57%	102,18	100,93	102,16	101,13
04/10/2023	571.748	-1,40%	105,19	100,23	103,7699	101,71
03/10/2023	636.488	-2,78%	108,13	102,38	105,78	103,15
02/10/2023	479.101	-2,63%	109,44	105,30	109,14	106,10
29/09/2023	470.348	-0,02%	109,44	108,85	111,245	108,96
28/09/2023	777.061	0,08%	108,89	107,875	111,20	108,98
27/09/2023	1.027.604	5,49%	108,89	106,55	110,835	108,89
26/09/2023	799.050	-3,90%	106,40	103,184	107,07	103,22
25/09/2023	346.670	0,62%	105,99	105,82	107,96	107,41
22/09/2023	461.176	-1,58%	108,95	106,325	109,23	106,75
21/09/2023	457.889	-1,60%	110,88	107,87	110,72	108,46
20/09/2023	348.676	0,27%	110,88	110,00	112,66	110,22
19/09/2023	563.567	-0,07%	110,68	108,055	111,99	109,92
18/09/2023	548.305	-1,50%	110,68	109,31	111,725	110,00
15/09/2023	489.801	-0,22%	111,55	109,94	112,01	111,67
14/09/2023	797.334	0,25%	112,74	109,52	114,11	111,92
13/09/2023	702.638	-2,21%	113,69	110,33	114,395	111,64
12/09/2023	487.643	-1,39%	114,45	114,02	116,0147	114,16
11/09/2023	449.151	0,51%	115,52	114,18	116,59	115,77
08/09/2023	580.820	-2,49%	117,95	114,32	116,935	115,18
07/09/2023	704.051	-0,29%	117,95	113,13	118,34	118,12
06/09/2023	536.553	0,55%	117,95	117,42	119,77	118,46
05/09/2023	609.183	-0,95%	117,95	117,19	119,33	117,81
04/09/2023	524.608	0,11%	119,94	117,67	121,465	118,94
01/09/2023	524.608	0,11%	119,94	117,67	121,465	118,94
31/08/2023	687.786	-0,34%	120,26	118,71	121,49	118,81
30/08/2023	947.494	-1,61%	117,01	115,90	122,44	119,22
29/08/2023	665.455	1,67%	117,01	116,79	121,20	121,17
28/08/2023	803.259	3,69%	117,01	117,085	120,29	119,18
25/08/2023	379.694	0,13%	115,26	113,51	115,96	114,94
24/08/2023	469.151	0,63%	114,68	112,5575	115,82	114,79
23/08/2023	561.065	0,51%	113,95	113,43	116,69	114,07
22/08/2023	737.312	-2,32%	117,50	112,18	118,06	113,49
21/08/2023	866.808	2,50%	114,70	114,18	117,42	116,18
18/08/2023	1.212.441	2,61%	108,92	109,77	117,62	113,35
17/08/2023	751.230	1,52%	108,92	108,75	112,12	110,47
16/08/2023	561.638	-3,38%	110,85	108,775	112,36	108,82
15/08/2023	1.091.507	0,35%	110,85	109,52	114,82	112,63
14/08/2023	1.191.855	4,35%	107,69	104,63	112,47	112,24
11/08/2023	479.511	-1,01%	107,69	106,32	108,50	107,56
10/08/2023	1.022.323	1,79%	105,89	104,958	110,1343	108,66
09/08/2023	678.297	-1,47%	108,57	106,64	109,10	106,75
08/08/2023	1.200.726	-2,05%	109,17	106,46	109,3199	108,34
07/08/2023	1.361.236	-2,93%	113,91	109,70	114,5949	110,61
04/08/2023	1.385.629	2,87%	114,35	111,845	114,76	113,95
03/08/2023	2.040.660	-4,47%	115,83	110,315	117,28	110,77
02/08/2023	4.153.955	-24,41%	124,13	114,4101	132,95	115,94
01/08/2023	923.431	-0,21%	152,11	152,00	156,95	153,38
31/07/2023	611.500	2,54%	151,00	151,4892	154,4638	153,70
28/07/2023	518.902	0,73%	151,00	146,63	151,13	149,90
27/07/2023	750.463	-2,09%	154,645	148,00	156,48	148,82
26/07/2023	615.974	2,95%	146,86	146,55	152,095	151,99
25/07/2023	470.939	0,70%	146,36	144,025	148,29	147,63
24/07/2023	470.471	0,90%	147,41	145,7461	150,18	146,60
21/07/2023	342.530	-1,34%	147,73	143,3949	147,67	145,30
20/07/2023	446.677	0,24%	145,00	141,77	148,55	147,28
19/07/2023	420.813	2,01%	145,00	143,945	148,56	146,93
18/07/2023	450.693	0,81%	146,25	142,12	146,815	144,03
17/07/2023	490.365	0,00%	146,25	141,9256	143,55	142,88
14/07/2023	464.050	-2,66%	146,25	142,12	146,605	142,88
13/07/2023	572.400	-1,42%	150,45	145,49	151,00	146,79
12/07/2023	690.682	0,96%	149,99	147,93	151,17	148,90
11/07/2023	904.289	4,52%	144,89	143,0243	148,24	147,49
10/07/2023	455.984	3,70%	135,36	134,72	141,29	141,11
07/07/2023	643.802	2,12%	135,295	132,40	138,30	136,08
06/07/2023	1.073.381	-3,78%	135,295	131,35	138,6762	133,25
05/07/2023	1.244.853	-8,05%	149,28	137,81	146,66	138,48
04/07/2023	363.556	0,91%	149,28	148,68	151,90	150,49
03/07/2023	363.556	0,91%	149,28	148,68	151,90	150,49
30/06/2023	551.923	1,17%	148,20	146,00	150,45	149,13
29/06/2023	1.010.374	-0,45%	143,80	144,44	152,13	147,40
28/06/2023	1.571.105	3,91%	143,80	143,24	149,92	148,10
27/06/2023	1.435.545	8,79%	135,71	135,60	144,41	142,53
26/06/2023	635.779	2,08%	129,47	129,00	134,41	131,75
23/06/2023	709.579	3,41%	129,03	122,41	129,36	129,07
22/06/2023	717.535	-5,10%	129,03	124,22	130,65	124,81
21/06/2023	1.105.712	2,06%	129,03	128,82	135,22	131,52
20/06/2023	1.132.389	7,91%	119,805	119,42	129,639	128,87
19/06/2023	351.267	-2,14%	122,82	118,85	123,05	119,42
16/06/2023	351.267	-2,14%	122,82	118,85	123,05	119,42
15/06/2023	313.614	2,07%	124,76	118,00	122,7899	122,03
14/06/2023	520.686	-3,52%	124,76	118,01	125,532	119,55
13/06/2023	531.816	5,39%	118,50	118,1201	123,99	124,00
12/06/2023	309.166	0,76%	117,215	115,31	118,37	117,66
09/06/2023	279.986	0,00%	117,10	116,11	118,82	116,77
08/06/2023	324.278	-1,24%	118,655	114,69	118,03	116,77
07/06/2023	587.215	0,78%	118,62	118,03	123,5724	118,23
06/06/2023	369.461	4,10%	112,35	112,0673	118,60	117,32
05/06/2023	265.882	-1,81%	113,50	110,72	114,0149	112,70
02/06/2023	418.658	1,07%	117,18	112,02	116,98	114,78
01/06/2023	392.904	4,26%	108,79	107,61	114,11	113,56
31/05/2023	552.275	-1,89%	116,38	110,15	116,85	113,25
30/05/2023	552.275	-1,89%	116,38	110,15	116,85	113,25
29/05/2023	272.281	-0,86%	116,38	114,45	117,025	115,43
26/05/2023	272.281	-0,86%	116,38	114,45	117,025	115,43
25/05/2023	333.618	0,28%	116,755	114,04	117,3599	116,43
24/05/2023	246.715	-1,23%	115,945	114,10	116,73	116,11
23/05/2023	337.782	-0,62%	118,36	116,4301	120,00	117,55