Generac Holdings Inc (GNRC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	950.041	-0,19%	98,76	97,3416	100,8299	100,45
29/12/2022	1.363.137	4,57%	97,14	95,905	102,73	100,64
28/12/2022	1.762.818	5,58%	93,57	92,50	96,62	96,24
27/12/2022	578.051	-1,13%	92,15	88,84	92,1131	91,15
23/12/2022	263.555	1,77%	89,86	89,21	91,855	91,3755
22/12/2022	1.136.850	-2,49%	90,74	86,29	91,06	89,79
21/12/2022	1.128.879	1,27%	91,28	88,055	92,125	92,08
20/12/2022	628.180	-0,87%	89,76	88,5313	93,2527	90,93
19/12/2022	1.078.199	-3,12%	94,31	90,65	97,095	91,73
16/12/2022	865.273	1,94%	92,34	91,32	95,16	94,68
15/12/2022	1.217.074	-8,18%	98,84	91,93	98,93	92,88
14/12/2022	1.012.409	2,38%	98,45	98,50	104,53	101,15
13/12/2022	1.320.279	2,92%	99,43	97,96	102,75	98,80
12/12/2022	754.230	3,59%	92,07	91,65	96,3817	96,00
09/12/2022	541.430	0,58%	92,71	92,20	95,26	93,25
08/12/2022	687.795	2,17%	91,54	89,99	93,3291	92,71
07/12/2022	771.260	-3,77%	93,74	89,91	94,67	90,74
06/12/2022	4.219.355	-2,39%	97,09	92,78	97,99	94,29
05/12/2022	3.733.600	-4,11%	99,90	96,60	100,715	96,60
02/12/2022	2.719.447	-2,32%	101,05	100,55	105,39	100,70
01/12/2022	2.923.465	-2,30%	105,89	101,002	105,96	103,09
30/11/2022	3.716.757	4,83%	101,12	99,81	105,48	105,52
29/11/2022	4.640.510	-1,37%	106,81	97,15	104,32	100,66
28/11/2022	3.308.418	-3,11%	106,81	100,8517	105,695	101,98
25/11/2022	1.531.143	-1,35%	106,81	104,68	106,74	105,575
24/11/2022	1.812.547	0,56%	106,81	105,44	108,63	107,02
23/11/2022	1.812.547	0,56%	106,81	105,44	108,63	107,02
22/11/2022	2.430.338	3,75%	102,69	102,37	106,5599	106,42
21/11/2022	2.798.278	-0,29%	100,90	100,01	102,90	102,57
18/11/2022	3.261.018	1,45%	103,36	100,94	104,22	102,87
17/11/2022	3.101.616	-2,31%	101,01	99,28	101,755	101,40
16/11/2022	3.267.705	-3,62%	110,81	102,185	107,08	103,80
15/11/2022	3.383.443	0,34%	110,81	107,26	114,35	107,42
14/11/2022	835.296	-6,15%	112,01	106,97	115,1855	107,06
11/11/2022	960.953	3,80%	100,76	107,75	115,91	114,08
10/11/2022	1.436.971	13,33%	100,76	103,904	110,00	109,90
09/11/2022	870.637	-6,15%	100,76	96,67	102,185	96,97
08/11/2022	1.693.600	5,46%	103,32	98,828	105,68	103,32
07/11/2022	1.463.455	-3,24%	103,32	95,92	103,145	97,97
04/11/2022	1.237.323	-0,23%	103,14	98,65	104,33	101,155
03/11/2022	1.302.145	-3,62%	118,70	101,15	105,24	101,88
02/11/2022	2.312.345	-7,84%	118,70	104,81	117,27	105,71
01/11/2022	951.777	-1,04%	118,70	114,64	120,345	114,70
31/10/2022	1.030.157	-0,68%	116,14	115,24	118,73	115,91
28/10/2022	1.323.532	-2,75%	120,47	114,58	119,46	116,515
27/10/2022	738.617	0,23%	120,47	118,30	124,6234	119,81
26/10/2022	820.735	-1,44%	113,00	119,30	123,95	119,54
25/10/2022	1.299.459	7,07%	113,00	112,58	121,65	121,29
24/10/2022	1.500.308	3,47%	108,87	105,91	113,48	113,28
21/10/2022	1.905.841	-0,34%	109,47	105,99	111,46	109,53
20/10/2022	3.302.616	-0,28%	149,08	106,0001	116,39	109,99
19/10/2022	7.174.608	-25,36%	149,08	109,06	123,05	110,28
18/10/2022	716.717	2,63%	149,08	144,81	152,58	147,74
17/10/2022	654.126	5,13%	140,34	140,34	148,17	143,96
14/10/2022	856.658	-7,12%	148,03	136,85	149,97	136,01
13/10/2022	1.112.727	-2,37%	152,0593	138,75	148,01	146,43
12/10/2022	846.764	-1,37%	152,0593	145,9407	152,25	149,98
11/10/2022	844.687	-1,35%	152,0593	150,0501	155,00	152,06
10/10/2022	586.684	-0,08%	154,01	151,20	157,93	154,14
07/10/2022	1.567.787	-8,55%	165,29	153,49	164,335	154,26
06/10/2022	1.172.538	-5,59%	178,57	168,59	181,27	168,6872
05/10/2022	659.971	-3,58%	181,50	172,25	182,68	178,68
04/10/2022	714.923	4,47%	182,00	181,255	186,65	185,31
03/10/2022	702.208	-0,43%	183,50	173,355	183,50	177,38
30/09/2022	985.690	2,29%	182,66	174,665	184,86	178,14
29/09/2022	1.192.289	-7,03%	182,66	171,03	184,53	174,20
28/09/2022	1.210.809	3,97%	181,34	178,15	188,94	187,37
27/09/2022	1.739.866	-0,75%	189,00	176,00	193,2384	180,22
26/09/2022	1.925.674	2,84%	167,495	177,11	186,91	181,58
23/09/2022	1.140.954	3,21%	167,495	167,435	176,98	176,57
22/09/2022	903.600	-2,70%	174,44	170,17	181,93	171,08
21/09/2022	902.780	-4,18%	184,95	175,78	187,82	175,83
20/09/2022	1.218.956	-6,99%	211,10	181,78	194,565	183,49
19/09/2022	696.631	-1,44%	211,10	195,39	201,19	197,28
16/09/2022	795.342	-4,07%	211,10	199,00	203,475	200,17
15/09/2022	519.127	-1,80%	211,10	207,50	218,085	208,67
14/09/2022	889.159	-0,32%	212,51	207,31	215,95	212,50
13/09/2022	816.125	-8,40%	221,95	212,92	225,2536	213,19
12/09/2022	401.442	-2,21%	241,35	229,60	244,14	232,73
09/09/2022	235.316	2,05%	236,05	233,345	238,73	238,00
08/09/2022	333.492	1,45%	226,15	224,35	233,305	233,23
07/09/2022	400.394	1,94%	223,37	224,355	231,93	229,89
06/09/2022	348.043	0,95%	223,37	220,01	226,72	225,51
05/09/2022	435.342	-4,13%	237,05	222,37	236,475	223,39
02/09/2022	435.342	-4,13%	237,05	222,37	236,475	223,39
01/09/2022	745.231	5,72%	224,36	216,36	232,99	233,01
31/08/2022	408.905	-0,71%	224,36	218,26	225,725	220,41
30/08/2022	532.769	-4,11%	234,87	220,88	235,83	221,99
29/08/2022	288.042	-1,44%	231,27	230,067	237,11	231,51
26/08/2022	348.463	-6,04%	251,71	234,62	253,46	234,88
25/08/2022	323.886	2,47%	244,61	245,97	251,9744	249,97
24/08/2022	238.856	0,24%	244,61	242,00	247,35	243,89
23/08/2022	290.898	0,73%	242,49	238,91	245,28	243,30
22/08/2022	445.202	-5,66%	248,07	240,305	247,65	241,53
19/08/2022	447.366	-5,05%	256,14	253,5701	266,31	256,01
18/08/2022	335.472	5,48%	256,14	255,15	270,35	269,62
17/08/2022	350.957	-4,45%	260,88	255,36	264,51	255,62
16/08/2022	265.460	-1,68%	277,05	264,765	270,8779	267,61
15/08/2022	269.360	-2,98%	277,05	270,01	278,75	272,17
12/08/2022	479.409	5,32%	269,95	264,32	281,375	280,52