Generac Holdings Inc (GNRC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
530.574 |
-2,03%
|
146,70
|
142,5723
|
147,86
|
143,87
|
| 17/02/2025 |
273.245 |
0,00%
|
148,66
|
144,85
|
148,66
|
146,85
|
| 14/02/2025 |
515.322 |
0,01%
|
147,695
|
144,62
|
148,555
|
146,87
|
| 13/02/2025 |
787.632 |
-3,69%
|
152,095
|
146,1901
|
152,73
|
146,83
|
| 12/02/2025 |
1.549.610 |
7,56%
|
143,50
|
139,297
|
155,14
|
152,45
|
| 11/02/2025 |
783.221 |
-2,30%
|
143,02
|
139,20
|
143,68
|
141,74
|
| 10/02/2025 |
440.938 |
2,08%
|
143,44
|
142,28
|
145,99
|
145,07
|
| 07/02/2025 |
298.434 |
-0,42%
|
142,07
|
140,865
|
143,75
|
142,11
|
| 06/02/2025 |
393.864 |
0,36%
|
143,35
|
141,25
|
144,35
|
142,71
|
| 05/02/2025 |
253.036 |
-0,25%
|
143,35
|
141,45
|
143,75
|
142,20
|
| 04/02/2025 |
549.336 |
-1,40%
|
144,53
|
141,60
|
145,8299
|
142,56
|
| 03/02/2025 |
459.638 |
-3,18%
|
152,34
|
143,63
|
147,39
|
144,58
|
| 31/01/2025 |
293.351 |
-1,92%
|
152,69
|
149,23
|
153,99
|
149,33
|
| 30/01/2025 |
459.160 |
2,79%
|
149,55
|
149,73
|
152,79
|
152,25
|
| 29/01/2025 |
349.604 |
-0,72%
|
149,86
|
147,64
|
150,3004
|
148,12
|
| 28/01/2025 |
809.471 |
-3,93%
|
155,50
|
144,54
|
155,50
|
149,19
|
| 27/01/2025 |
471.824 |
-1,35%
|
157,26
|
153,485
|
158,97
|
155,30
|
| 24/01/2025 |
327.045 |
0,70%
|
156,92
|
156,145
|
159,0259
|
157,43
|
| 23/01/2025 |
537.586 |
-1,50%
|
156,685
|
152,87
|
157,48
|
156,34
|
| 22/01/2025 |
358.100 |
-3,26%
|
164,41
|
156,79
|
165,24
|
158,72
|
| 21/01/2025 |
254.653 |
1,75%
|
163,76
|
161,38
|
165,4112
|
164,06
|
| 20/01/2025 |
198.923 |
0,00%
|
161,86
|
160,72
|
162,29
|
161,24
|
| 17/01/2025 |
321.732 |
0,60%
|
161,645
|
160,2901
|
162,31
|
161,973
|
| 16/01/2025 |
305.090 |
0,09%
|
160,805
|
159,65
|
161,99
|
160,28
|
| 15/01/2025 |
237.235 |
-0,22%
|
160,47
|
159,35
|
164,47
|
160,14
|
| 14/01/2025 |
360.533 |
0,51%
|
155,47
|
159,11
|
163,27
|
160,50
|
| 13/01/2025 |
348.417 |
1,42%
|
155,47
|
154,56
|
160,16
|
159,68
|
| 10/01/2025 |
402.071 |
-0,74%
|
158,17
|
153,255
|
158,46
|
157,44
|
| 09/01/2025 |
360.547 |
-1,30%
|
159,00
|
156,60
|
160,66
|
158,62
|
| 08/01/2025 |
353.769 |
-1,48%
|
160,00
|
156,9032
|
160,66
|
158,90
|
| 07/01/2025 |
291.920 |
0,59%
|
160,00
|
157,31
|
161,61
|
161,00
|
| 06/01/2025 |
314.426 |
0,74%
|
160,735
|
159,04
|
162,17
|
160,06
|
| 03/01/2025 |
284.869 |
1,20%
|
156,88
|
156,08
|
159,00
|
158,88
|
| 02/01/2025 |
433.019 |
1,26%
|
155,00
|
154,53
|
159,04
|
157,00
|
| 31/12/2024 |
0 |
0,20%
|
155,00
|
154,13
|
156,34
|
155,05
|
| 30/12/2024 |
365.406 |
-0,60%
|
154,92
|
151,5967
|
156,89
|
155,16
|
| 27/12/2024 |
339.795 |
-0,22%
|
155,55
|
153,18
|
156,92
|
155,67
|
| 26/12/2024 |
286.068 |
0,85%
|
153,50
|
153,37
|
156,9299
|
156,02
|
| 24/12/2024 |
0 |
0,75%
|
153,10
|
152,15
|
154,70
|
154,70
|
| 23/12/2024 |
301.695 |
-1,27%
|
155,46
|
153,35
|
156,4875
|
154,28
|
| 20/12/2024 |
368.742 |
-0,24%
|
159,38
|
154,02
|
158,42
|
156,26
|
| 19/12/2024 |
377.206 |
-1,06%
|
159,38
|
155,88
|
160,56
|
156,12
|
| 18/12/2024 |
0 |
-4,43%
|
165,68
|
157,61
|
166,91
|
157,79
|
| 17/12/2024 |
234.184 |
-1,23%
|
165,865
|
164,01
|
166,7789
|
165,11
|
| 16/12/2024 |
255.877 |
-0,05%
|
167,25
|
165,98
|
168,79
|
167,17
|
| 13/12/2024 |
557.346 |
-3,67%
|
172,61
|
165,16
|
174,09
|
167,25
|
| 12/12/2024 |
237.034 |
1,07%
|
171,55
|
171,06
|
174,09
|
173,62
|
| 11/12/2024 |
267.260 |
0,25%
|
173,615
|
171,32
|
174,22
|
171,78
|
| 10/12/2024 |
429.252 |
-4,47%
|
180,02
|
170,91
|
176,4804
|
171,35
|
| 09/12/2024 |
627.725 |
-1,28%
|
181,47
|
176,62
|
181,195
|
176,91
|
| 06/12/2024 |
269.313 |
-0,42%
|
183,29
|
177,86
|
182,205
|
179,22
|
| 05/12/2024 |
308.150 |
-1,42%
|
183,29
|
179,74
|
184,1645
|
179,98
|
| 04/12/2024 |
483.519 |
-2,30%
|
186,71
|
179,00
|
187,7975
|
182,57
|
| 03/12/2024 |
272.587 |
-0,31%
|
187,50
|
185,00
|
188,595
|
186,86
|
| 02/12/2024 |
202.078 |
-0,40%
|
188,89
|
186,78
|
190,00
|
187,45
|
| 29/11/2024 |
147.430 |
-4,90%
|
191,59
|
181,07
|
194,00
|
188,20
|
| 27/11/2024 |
170.224 |
-0,97%
|
193,60
|
189,00
|
194,00
|
190,40
|
| 26/11/2024 |
249.183 |
0,30%
|
195,00
|
189,00
|
195,00
|
192,26
|
| 25/11/2024 |
341.681 |
1,38%
|
191,00
|
189,98
|
194,16
|
191,68
|
| 22/11/2024 |
415.157 |
3,03%
|
180,735
|
179,12
|
189,23
|
189,08
|
| 21/11/2024 |
265.568 |
1,85%
|
179,36
|
177,34
|
185,83
|
183,52
|
| 20/11/2024 |
237.045 |
0,14%
|
180,97
|
177,34
|
183,78
|
180,19
|
| 19/11/2024 |
263.522 |
-1,10%
|
182,015
|
177,67
|
184,63
|
179,94
|
| 18/11/2024 |
455.862 |
0,07%
|
182,99
|
181,175
|
193,00
|
181,94
|
| 15/11/2024 |
629.543 |
-2,43%
|
192,03
|
179,40
|
192,33
|
181,82
|
| 14/11/2024 |
351.610 |
-2,46%
|
191,98
|
185,71
|
195,635
|
186,34
|
| 13/11/2024 |
387.274 |
0,38%
|
193,79
|
187,58
|
195,665
|
191,04
|
| 12/11/2024 |
340.723 |
-2,46%
|
191,43
|
187,58
|
195,94
|
190,32
|
| 11/11/2024 |
393.786 |
3,04%
|
192,00
|
188,79
|
195,94
|
195,11
|
| 08/11/2024 |
398.096 |
1,41%
|
183,55
|
182,40
|
190,42
|
189,35
|
| 07/11/2024 |
455.687 |
1,75%
|
186,32
|
181,37
|
188,27
|
186,71
|
| 06/11/2024 |
1.230.975 |
0,93%
|
171,155
|
171,341
|
188,27
|
183,50
|
| 05/11/2024 |
860.000 |
%
|
171,155
|
171,341
|
182,31
|
181,81
|
| 04/11/2024 |
368.870 |
%
|
160,30
|
168,0007
|
171,855
|
170,74
|
| 01/11/2024 |
516.426 |
%
|
160,30
|
165,94
|
172,735
|
168,91
|
| 31/10/2024 |
811.965 |
%
|
160,30
|
157,01
|
169,74
|
165,55
|
| 30/10/2024 |
504.041 |
%
|
164,15
|
163,2737
|
166,34
|
165,15
|
| 29/10/2024 |
290.003 |
%
|
164,89
|
162,2001
|
165,90
|
165,60
|
| 25/10/2024 |
253.931 |
%
|
166,59
|
164,10
|
167,24
|
164,40
|
| 24/10/2024 |
210.800 |
%
|
166,59
|
163,50
|
167,60
|
166,05
|
| 23/10/2024 |
286.320 |
%
|
167,58
|
164,1801
|
167,64
|
166,18
|
| 22/10/2024 |
349.980 |
%
|
167,58
|
165,29
|
168,57
|
167,44
|
| 21/10/2024 |
302.658 |
%
|
167,45
|
164,63
|
168,57
|
166,65
|
| 18/10/2024 |
237.806 |
%
|
169,61
|
165,78
|
169,59
|
167,28
|
| 17/10/2024 |
376.056 |
%
|
175,87
|
167,62
|
176,1001
|
168,46
|
| 16/10/2024 |
418.003 |
%
|
172,63
|
171,0001
|
175,59
|
174,21
|
| 15/10/2024 |
298.675 |
%
|
165,72
|
169,91
|
173,28
|
170,22
|
| 14/10/2024 |
323.479 |
%
|
165,72
|
169,74
|
174,38
|
173,71
|
| 11/10/2024 |
532.160 |
%
|
165,72
|
165,00
|
173,90
|
173,59
|
| 10/10/2024 |
694.919 |
%
|
165,62
|
164,51
|
170,815
|
166,32
|
| 09/10/2024 |
641.042 |
%
|
175,86
|
168,6401
|
175,86
|
172,29
|
| 08/10/2024 |
657.922 |
%
|
170,47
|
169,11
|
172,7648
|
171,10
|
| 07/10/2024 |
1.378.257 |
%
|
160,785
|
162,75
|
175,69
|
174,34
|
| 04/10/2024 |
258.929 |
%
|
160,785
|
157,30
|
160,38
|
160,18
|
| 03/10/2024 |
309.729 |
%
|
160,95
|
157,44
|
161,8288
|
158,02
|
| 02/10/2024 |
336.876 |
%
|
157,72
|
156,08
|
162,1199
|
161,96
|
| 01/10/2024 |
486.049 |
%
|
158,88
|
155,8749
|
161,76
|
158,17
|
| 30/09/2024 |
481.266 |
%
|
155,50
|
154,4246
|
159,06
|
158,88
|
| 27/09/2024 |
457.381 |
%
|
150,89
|
153,20
|
157,62
|
154,84
|
| 26/09/2024 |
452.641 |
%
|
150,89
|
149,91
|
153,21
|
152,22
|
