Generac Holdings Inc (GNRC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	368.260	3,95%	114,40	114,20	118,8999	118,28
19/05/2023	382.700	-3,47%	118,84	113,56	119,265	113,79
18/05/2023	412.679	1,34%	116,765	115,02	118,28	117,88
17/05/2023	358.733	3,54%	113,23	112,00	116,6375	116,32
16/05/2023	541.951	-3,72%	114,265	110,24	114,62	112,34
15/05/2023	451.362	4,66%	111,45	111,27	116,82	116,68
12/05/2023	361.092	-0,42%	112,39	109,43	114,835	111,49
11/05/2023	337.711	-0,78%	113,62	110,865	113,95	111,96
10/05/2023	408.416	0,96%	113,62	111,65	115,4294	112,84
09/05/2023	331.162	1,18%	109,60	109,20	111,83	111,77
08/05/2023	635.483	-3,25%	113,52	106,44	113,71	110,47
05/05/2023	475.147	4,72%	111,11	111,00	115,005	114,18
04/05/2023	831.122	-4,98%	115,00	108,945	116,40	109,03
03/05/2023	1.785.633	11,62%	109,14	108,49	121,305	114,74
02/05/2023	966.093	0,27%	102,05	99,1125	103,29	102,80
01/05/2023	546.228	0,29%	102,08	100,00	103,02	102,52
28/04/2023	436.623	2,63%	99,91	98,75	102,67	102,22
27/04/2023	709.392	7,05%	94,47	94,34	99,81	99,60
26/04/2023	929.390	-8,87%	101,38	92,225	104,45	93,04
25/04/2023	265.756	-2,48%	103,595	101,71	104,45	102,10
24/04/2023	310.932	1,87%	102,48	102,12	105,02	104,70
21/04/2023	229.794	-0,59%	103,47	102,28	103,80	102,78
20/04/2023	318.360	0,03%	101,905	101,21	104,09	103,39
19/04/2023	325.099	-0,48%	102,91	101,01	103,515	103,36
18/04/2023	298.036	-0,31%	104,42	102,61	105,00	103,86
17/04/2023	277.449	2,41%	101,97	101,40	104,56	104,18
14/04/2023	287.958	-1,70%	103,42	100,7353	104,40	101,73
13/04/2023	694.081	3,35%	101,55	100,03	104,57	103,49
12/04/2023	387.223	-1,30%	103,39	100,01	103,99	100,14
11/04/2023	534.648	-0,72%	102,51	100,76	103,27	101,46
10/04/2023	383.062	2,41%	99,49	98,795	102,21	102,20
06/04/2023	762.113	0,23%	98,59	97,2175	100,01	99,80
05/04/2023	671.110	-2,19%	101,15	98,0026	102,65	99,57
04/04/2023	727.382	-6,20%	108,51	101,185	109,065	101,80
03/04/2023	511.864	0,48%	109,14	106,805	110,07	108,53
31/03/2023	1.662.926	-3,54%	107,94	103,11	109,50	108,01
30/03/2023	345.897	-0,54%	114,445	111,57	115,805	111,97
29/03/2023	318.434	2,55%	110,54	109,3806	113,255	112,58
28/03/2023	308.753	0,06%	109,82	108,17	110,7821	109,78
27/03/2023	411.159	-1,36%	113,42	108,96	112,775	109,71
24/03/2023	578.488	3,84%	106,22	104,78	111,245	111,22
23/03/2023	556.471	-3,14%	111,02	106,47	112,43	107,11
22/03/2023	404.445	-3,62%	114,615	110,54	115,2523	110,58
21/03/2023	494.340	2,70%	112,97	112,90	116,98	114,73
20/03/2023	422.086	-1,26%	113,05	108,46	114,20	111,71
17/03/2023	462.742	-2,08%	115,69	110,2263	115,21	113,13
16/03/2023	561.874	1,81%	112,95	112,01	116,84	115,53
15/03/2023	477.724	0,51%	110,01	108,84	114,69	113,48
14/03/2023	419.912	-0,64%	116,17	110,31	118,312	112,91
13/03/2023	459.684	0,42%	110,735	108,76	115,30	113,64
10/03/2023	595.429	-3,94%	116,38	111,285	117,41	113,16
09/03/2023	338.134	-3,01%	121,33	117,47	123,67	117,80
08/03/2023	229.488	0,02%	122,08	118,5013	121,97	121,45
07/03/2023	426.744	-3,40%	125,30	121,38	127,085	121,43
06/03/2023	435.976	-0,71%	126,71	124,46	128,77	125,70
03/03/2023	505.204	3,78%	123,51	122,46	126,78	126,60
02/03/2023	389.210	3,17%	116,31	115,66	122,305	121,99
01/03/2023	366.492	-1,48%	121,00	118,0775	121,00	118,24
28/02/2023	420.409	0,33%	119,04	118,77	122,07	120,01
27/02/2023	330.471	1,18%	119,42	118,7101	121,70	119,61
24/02/2023	374.106	-2,52%	119,22	116,705	119,50	118,21
23/02/2023	574.077	2,17%	119,99	117,98	122,415	121,27
22/02/2023	540.661	2,53%	116,62	116,355	119,93	118,70
21/02/2023	871.514	-8,68%	122,41	115,73	123,65	115,77
20/02/2023	1.140.222	-2,42%	127,06	123,534	127,15	126,77
17/02/2023	1.140.222	-2,42%	127,06	123,534	127,15	126,77
16/02/2023	1.134.749	-3,93%	135,71	129,63	137,79	129,91
15/02/2023	2.288.475	8,00%	127,70	127,55	141,54	135,23
14/02/2023	811.876	2,43%	121,03	118,645	125,42	125,21
13/02/2023	782.168	4,78%	116,99	116,00	122,71	122,24
10/02/2023	385.432	-1,07%	116,19	114,77	117,95	116,66
09/02/2023	385.585	-0,12%	119,50	116,78	121,63	117,92
08/02/2023	600.209	-3,73%	122,11	117,83	122,23	118,06
07/02/2023	512.355	1,02%	120,89	119,44	123,13	122,63
06/02/2023	484.632	-0,86%	121,225	120,1928	122,82	121,39
03/02/2023	777.956	-6,46%	124,39	121,79	127,80	122,50
02/02/2023	1.065.572	3,49%	129,20	125,91	133,00	130,96
01/02/2023	819.976	4,93%	120,66	118,77	127,05	126,54
31/01/2023	566.321	6,59%	114,03	113,59	120,57	120,60
30/01/2023	656.702	-3,87%	115,02	112,50	115,64	113,14
27/01/2023	484.154	4,19%	112,45	112,65	118,84	117,70
26/01/2023	479.645	1,58%	112,53	111,25	114,66	112,97
25/01/2023	566.391	-2,78%	110,95	107,145	111,52	111,21
24/01/2023	470.043	-1,43%	114,99	113,57	116,2382	114,39
23/01/2023	563.360	6,97%	109,04	108,11	116,16	116,05
20/01/2023	602.321	3,02%	106,01	105,02	109,075	108,50
19/01/2023	732.136	-7,54%	111,90	104,71	112,49	105,32
18/01/2023	423.971	-0,52%	115,82	113,20	116,91	113,91
17/01/2023	594.484	0,74%	113,23	111,85	115,18	114,50
16/01/2023	555.490	0,22%	111,275	110,6039	114,58	113,80
13/01/2023	555.490	0,22%	111,275	110,6039	114,58	113,80
12/01/2023	558.263	1,67%	112,00	108,06	113,56	113,55
11/01/2023	753.749	1,94%	110,29	108,90	111,87	111,68
10/01/2023	780.609	4,32%	104,05	103,97	109,61	109,26
09/01/2023	710.748	3,96%	101,92	101,77	107,3875	104,74
06/01/2023	791.146	2,52%	99,29	96,62	101,575	100,75
05/01/2023	687.538	-3,58%	100,16	97,27	101,02	98,27
04/01/2023	921.399	4,31%	99,305	98,38	103,12	101,92
03/01/2023	878.121	-2,93%	101,76	96,60	103,33	97,71
02/01/2023	950.041	-0,19%	98,76	97,3416	100,8299	100,45