General Dynamics Corporation (GD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	281.379	0,00%	292,24	291,78	294,57	291,99
17/07/2024	281.379	0,14%	292,24	291,78	294,57	291,99
16/07/2024	387.150	2,16%	285,91	285,60	291,78	291,59
15/07/2024	337.401	0,54%	285,51	284,18	287,15	285,42
12/07/2024	266.322	-0,09%	285,72	283,72	286,35	283,89
11/07/2024	235.850	0,80%	281,37	281,37	285,16	284,15
10/07/2024	277.204	0,86%	279,66	279,43	281,97	281,91
09/07/2024	241.368	-0,34%	280,22	279,42	281,30	279,51
08/07/2024	307.494	-0,43%	281,70	279,59	282,73	280,47
05/07/2024	434.012	-1,12%	284,26	280,88	284,26	281,68
04/07/2024	213.256	0,00%	286,47	284,07	287,09	284,88
03/07/2024	213.256	-0,33%	286,47	284,07	287,09	284,88
02/07/2024	402.142	-0,72%	285,30	284,10	285,98	285,81
01/07/2024	372.864	-0,78%	291,35	286,65	292,17	287,87
28/06/2024	1.093.264	-0,81%	293,92	289,64	293,92	290,14
27/06/2024	298.360	-0,69%	295,35	291,86	295,35	292,50
26/06/2024	460.370	-0,25%	294,27	293,49	295,54	294,53
25/06/2024	264.503	-1,09%	298,92	294,95	298,92	295,28
24/06/2024	247.943	0,09%	299,34	298,49	302,50	298,53
21/06/2024	1.027.914	-0,46%	299,56	297,00	300,21	298,25
20/06/2024	245.525	0,55%	298,00	297,27	299,65	299,63
19/06/2024	212.611	0,00%	293,57	293,57	298,04	298,00
18/06/2024	212.611	2,13%	293,57	293,57	298,04	298,00
17/06/2024	261.509	0,70%	291,35	290,6601	294,1871	293,83
14/06/2024	271.564	-0,25%	290,55	288,455	291,98	291,78
13/06/2024	345.016	-0,62%	293,50	290,725	294,51	292,52
12/06/2024	440.908	0,58%	292,64	292,22	295,20	294,34
11/06/2024	542.365	-0,69%	293,46	291,135	293,63	292,65
10/06/2024	590.270	-1,49%	299,77	293,89	300,00	294,68
07/06/2024	318.012	0,29%	298,18	297,87	300,15	299,14
06/06/2024	645.004	-0,39%	298,80	298,11	300,50	298,27
05/06/2024	207.936	0,73%	298,80	295,635	299,62	299,50
04/06/2024	278.602	-0,32%	300,85	296,98	299,24	297,32
03/06/2024	337.700	-0,50%	300,85	296,445	302,18	298,26
31/05/2024	404.590	1,25%	297,76	295,38	300,00	299,77
30/05/2024	336.967	0,89%	293,97	294,315	296,66	296,08
29/05/2024	334.747	-1,30%	296,14	293,28	297,13	293,48
28/05/2024	349.391	-0,76%	299,325	297,07	299,75	297,34
27/05/2024	241.695	0,00%	299,00	298,63	300,36	299,62
24/05/2024	241.695	0,54%	299,00	298,63	300,36	299,62
23/05/2024	395.562	-0,50%	297,14	295,15	298,2576	296,52
22/05/2024	388.458	0,32%	296,70	296,72	299,33	298,01
21/05/2024	523.749	-1,06%	301,05	296,601	301,228	297,06
20/05/2024	549.974	0,41%	294,90	298,014	300,9675	300,23
17/05/2024	363.250	1,11%	294,90	295,46	299,12	299,02
16/05/2024	259.023	0,39%	295,005	294,91	297,231	295,75
15/05/2024	273.008	0,18%	294,06	293,685	295,25	294,60
14/05/2024	316.567	0,18%	293,34	292,47	294,53	294,06
13/05/2024	850.686	-0,98%	296,35	292,61	297,3299	293,53
10/05/2024	502.243	0,16%	292,18	296,00	297,875	296,44
09/05/2024	318.236	1,10%	292,18	292,25	296,25	295,97
08/05/2024	405.512	-0,22%	294,00	291,83	294,07	292,74
07/05/2024	357.038	0,68%	292,25	291,20	293,74	293,37
06/05/2024	406.513	1,12%	289,62	289,47	291,59	291,38
03/05/2024	480.111	0,27%	288,445	286,00	288,97	288,14
02/05/2024	588.502	0,29%	286,76	282,70	288,58	287,36
01/05/2024	418.333	-0,20%	286,76	284,83	288,09	286,53
30/04/2024	582.058	-0,24%	282,055	286,505	289,1999	287,089
29/04/2024	715.597	1,19%	282,055	285,50	289,93	287,79
26/04/2024	644.018	-0,17%	282,055	282,81	286,77	284,41
25/04/2024	831.859	1,35%	282,055	279,45	285,74	284,90
24/04/2024	2.059.868	-3,97%	292,38	274,315	290,365	281,11
23/04/2024	460.643	0,48%	292,38	291,68	294,693	292,72
22/04/2024	443.960	0,93%	289,75	288,046	292,71	291,31
19/04/2024	389.237	1,41%	287,08	286,87	289,29	289,29
18/04/2024	277.914	0,54%	284,96	284,495	286,91	286,00
17/04/2024	306.434	-0,29%	286,15	283,7101	286,50	284,46
16/04/2024	481.822	0,19%	285,46	283,68	286,36	285,30
15/04/2024	465.539	-1,08%	291,41	284,355	291,75	284,75
12/04/2024	498.294	0,13%	287,83	286,80	290,75	287,87
11/04/2024	339.535	-0,39%	287,83	286,21	288,64	287,50
10/04/2024	423.529	0,42%	287,19	286,66	290,74	290,04
09/04/2024	560.916	-1,46%	292,00	287,195	294,6687	288,84
08/04/2024	427.709	-0,69%	296,00	292,8529	296,49	293,13
05/04/2024	477.277	0,67%	294,03	291,4377	295,455	295,18
04/04/2024	721.550	0,53%	294,03	292,08	294,56	293,22
03/04/2024	556.673	0,40%	290,70	288,50	291,99	291,69
02/04/2024	918.441	-0,35%	291,96	288,44	292,50	290,54
01/04/2024	924.234	3,21%	287,115	286,74	291,965	291,55
28/03/2024	224.448	0,21%	281,12	281,28	283,1467	282,49
27/03/2024	365.667	1,28%	279,48	278,945	281,89	281,90
26/03/2024	238.652	-0,23%	278,70	278,41	280,455	278,35
25/03/2024	331.094	-0,78%	282,05	278,40	281,45	278,98
22/03/2024	326.241	-0,06%	282,05	281,21	283,0975	281,16
21/03/2024	561.139	-0,43%	283,15	281,23	284,74	281,34
20/03/2024	519.375	1,02%	280,03	279,5128	282,98	282,55
19/03/2024	309.558	0,76%	275,88	277,731	280,35	279,70
18/03/2024	312.253	0,87%	275,88	274,99	277,70	277,60
15/03/2024	360.577	-0,07%	274,39	273,83	276,93	275,21
14/03/2024	389.007	0,02%	276,55	273,40	276,28	275,40
13/03/2024	328.000	0,26%	275,25	274,47	275,8808	275,36
12/03/2024	401.655	0,51%	271,465	271,585	275,045	274,65
11/03/2024	247.662	0,35%	271,465	270,43	273,29	273,27
08/03/2024	325.858	-0,26%	272,49	270,715	273,62	272,31
07/03/2024	364.006	-0,25%	273,91	272,11	274,97	273,03
06/03/2024	229.831	0,04%	274,05	273,205	275,8529	273,70
05/03/2024	393.301	-0,40%	276,12	272,4301	277,4266	273,60
04/03/2024	484.189	1,02%	273,24	271,39	275,34	274,71
01/03/2024	288.083	-0,48%	273,24	271,05	272,88	271,95
29/02/2024	271.050	-0,39%	274,50	272,37	274,98	273,25