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 > >>
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
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