General Dynamics Corporation (GD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
640.430 |
-3,00%
|
355,00
|
342,215
|
355,12
|
343,39
|
| 21/09/2026 |
392.920 |
0,28%
|
352,00
|
351,495
|
355,04
|
353,90
|
| 18/09/2026 |
556.067 |
-0,95%
|
357,39
|
349,835
|
357,39
|
353,05
|
| 17/09/2026 |
506.223 |
-1,08%
|
364,7541
|
353,39
|
364,7541
|
355,95
|
| 16/09/2026 |
450.104 |
0,41%
|
359,02
|
356,05
|
362,07
|
360,00
|
| 15/09/2026 |
602.555 |
0,50%
|
355,066
|
353,12
|
360,26
|
358,60
|
| 14/09/2026 |
390.577 |
0,27%
|
357,00
|
355,76
|
359,06
|
356,81
|
| 11/09/2026 |
416.550 |
0,47%
|
357,75
|
352,5101
|
357,91
|
355,90
|
| 10/09/2026 |
382.876 |
0,45%
|
354,50
|
352,01
|
355,73
|
354,25
|
| 09/09/2026 |
400.899 |
-1,10%
|
358,7901
|
352,19
|
360,50
|
352,67
|
| 08/09/2026 |
447.996 |
-0,71%
|
357,02
|
355,15
|
361,00
|
356,58
|
| 04/09/2026 |
485.710 |
-1,75%
|
364,893
|
358,07
|
366,4737
|
359,39
|
| 03/09/2026 |
716.787 |
0,52%
|
364,20
|
359,50
|
367,25
|
365,87
|
| 02/09/2026 |
593.129 |
-1,53%
|
369,41
|
362,205
|
372,00
|
364,07
|
| 01/09/2026 |
591.376 |
-0,59%
|
372,10
|
367,55
|
375,305
|
369,41
|
| 31/08/2026 |
524.098 |
-2,02%
|
377,01
|
367,46
|
378,99
|
371,35
|
| 28/08/2026 |
233.215 |
-0,18%
|
378,00
|
377,66
|
381,59
|
379,32
|
| 27/08/2026 |
273.067 |
-0,51%
|
383,1263
|
378,33
|
383,1263
|
380,06
|
| 26/08/2026 |
409.882 |
1,50%
|
376,005
|
376,005
|
382,99
|
382,02
|
| 25/08/2026 |
505.255 |
-1,87%
|
383,77
|
375,18
|
384,12
|
376,58
|
| 24/08/2026 |
304.975 |
-0,15%
|
385,45
|
381,55
|
386,4099
|
383,77
|
| 21/08/2026 |
283.516 |
-0,48%
|
386,85
|
382,19
|
388,04
|
384,29
|
| 20/08/2026 |
411.906 |
-1,79%
|
394,9125
|
385,1801
|
395,00
|
386,07
|
| 19/08/2026 |
337.831 |
-0,36%
|
393,00
|
390,90
|
396,56
|
392,34
|
| 18/08/2026 |
222.620 |
0,60%
|
393,195
|
393,11
|
395,175
|
393,48
|
| 17/08/2026 |
291.760 |
-1,17%
|
395,20
|
389,79
|
395,20
|
390,75
|
| 14/08/2026 |
199.216 |
0,72%
|
394,28
|
390,30
|
396,1607
|
395,78
|
| 13/08/2026 |
278.552 |
-0,32%
|
395,2212
|
390,23
|
396,95
|
392,96
|
| 12/08/2026 |
384.699 |
0,61%
|
393,00
|
389,01
|
396,05
|
394,21
|
| 11/08/2026 |
249.300 |
-1,14%
|
396,00
|
391,25
|
397,00
|
391,89
|
| 10/08/2026 |
330.788 |
0,18%
|
392,50
|
390,82
|
397,1999
|
395,97
|
| 07/08/2026 |
346.684 |
1,31%
|
387,50
|
383,26
|
394,9999
|
394,9999
|
| 06/08/2026 |
274.912 |
0,58%
|
384,08
|
384,08
|
388,89
|
386,92
|
| 05/08/2026 |
354.589 |
-0,50%
|
386,00
|
381,35
|
389,50
|
384,08
|
| 04/08/2026 |
443.874 |
1,00%
|
385,00
|
378,87
|
388,36
|
385,76
|
| 03/08/2026 |
460.859 |
-0,26%
|
384,69
|
380,45
|
386,95
|
382,43
|
| 31/07/2026 |
369.692 |
0,32%
|
377,67
|
378,53
|
384,66
|
383,42
|
| 30/07/2026 |
547.243 |
0,49%
|
378,75
|
374,04
|
383,48
|
382,20
|
| 29/07/2026 |
986.392 |
-2,86%
|
395,60
|
380,96
|
398,96
|
380,96
|
| 28/07/2026 |
796.255 |
1,16%
|
390,36
|
389,25
|
396,00
|
393,19
|
| 27/07/2026 |
475.626 |
0,63%
|
386,75
|
386,4663
|
392,714
|
389,14
|
| 24/07/2026 |
508.471 |
1,21%
|
381,1994
|
371,7222
|
388,115
|
386,75
|
| 23/07/2026 |
857.796 |
2,11%
|
375,00
|
375,00
|
387,69
|
381,79
|
| 22/07/2026 |
324.045 |
1,48%
|
369,52
|
369,51
|
375,23
|
373,16
|
| 21/07/2026 |
484.083 |
-0,74%
|
373,69
|
361,6174
|
373,69
|
367,73
|
| 20/07/2026 |
293.389 |
0,53%
|
368,89
|
366,04
|
373,92
|
370,60
|
| 17/07/2026 |
328.670 |
-0,04%
|
369,51
|
366,52
|
376,59
|
368,58
|
| 16/07/2026 |
305.383 |
0,85%
|
367,76
|
364,06
|
370,00
|
368,82
|
| 15/07/2026 |
409.908 |
-1,05%
|
372,33
|
364,51
|
372,50
|
365,63
|
| 14/07/2026 |
432.781 |
-0,91%
|
371,00
|
369,15
|
376,805
|
369,50
|
| 13/07/2026 |
340.936 |
-0,60%
|
377,6463
|
369,68
|
377,6463
|
372,78
|
| 10/07/2026 |
347.492 |
-7,63%
|
376,00
|
346,009
|
376,00
|
375,06
|
| 09/07/2026 |
338.960 |
0,08%
|
373,00
|
369,30
|
377,40
|
374,60
|
| 08/07/2026 |
377.194 |
-0,12%
|
375,25
|
371,30
|
375,25
|
374,31
|
| 07/07/2026 |
271.214 |
-0,58%
|
377,90
|
345,512
|
380,71
|
374,64
|
| 06/07/2026 |
418.929 |
0,92%
|
372,80
|
369,33
|
377,27
|
376,88
|
| 02/07/2026 |
547.411 |
3,35%
|
363,99
|
361,42
|
373,5982
|
373,54
|
| 01/07/2026 |
498.458 |
2,51%
|
353,02
|
353,02
|
364,99
|
361,27
|
| 30/06/2026 |
473.936 |
1,77%
|
348,07
|
346,915
|
354,575
|
354,24
|
| 29/06/2026 |
511.068 |
0,48%
|
350,4717
|
344,86
|
351,21
|
348,07
|
| 26/06/2026 |
453.993 |
0,50%
|
348,15
|
344,35
|
350,58
|
346,71
|
| 25/06/2026 |
407.020 |
0,00%
|
346,01
|
341,94
|
352,15
|
344,70
|
| 24/06/2026 |
618.094 |
-1,68%
|
351,00
|
343,97
|
351,9599
|
344,32
|
| 23/06/2026 |
421.054 |
2,04%
|
346,00
|
340,76
|
350,784
|
350,34
|
| 18/06/2026 |
700.556 |
-3,49%
|
367,1099
|
343,36
|
367,24
|
343,36
|
| 17/06/2026 |
363.621 |
-0,41%
|
363,05
|
361,25
|
366,795
|
362,83
|
| 16/06/2026 |
387.371 |
1,35%
|
355,54
|
355,54
|
365,42
|
364,11
|
| 15/06/2026 |
545.682 |
-0,25%
|
360,60
|
357,21
|
362,71
|
359,53
|
| 12/06/2026 |
518.728 |
0,38%
|
354,00
|
354,00
|
363,395
|
360,22
|
| 11/06/2026 |
752.182 |
5,34%
|
348,28
|
346,19
|
363,83
|
358,86
|
| 10/06/2026 |
309.251 |
-1,17%
|
345,00
|
341,07
|
349,00
|
341,07
|
| 09/06/2026 |
363.056 |
1,41%
|
341,00
|
340,87
|
346,75
|
345,68
|
| 08/06/2026 |
388.219 |
-1,64%
|
343,20
|
339,35
|
347,19
|
340,86
|
| 05/06/2026 |
386.480 |
1,41%
|
341,39
|
341,39
|
347,38
|
346,44
|
| 04/06/2026 |
360.257 |
1,60%
|
337,02
|
337,02
|
343,90
|
341,50
|
| 03/06/2026 |
377.517 |
-0,01%
|
336,00
|
335,02
|
342,06
|
337,04
|
| 02/06/2026 |
331.147 |
-0,38%
|
338,99
|
335,775
|
340,29
|
337,61
|
| 01/06/2026 |
426.622 |
-2,20%
|
344,69
|
338,31
|
346,89
|
339,20
|
| 29/05/2026 |
349.373 |
-0,58%
|
348,42
|
345,4747
|
351,37
|
346,82
|
| 28/05/2026 |
603.214 |
1,83%
|
341,2365
|
341,2365
|
351,36
|
348,96
|
| 27/05/2026 |
316.865 |
-0,57%
|
344,99
|
341,71
|
348,00
|
342,69
|
| 26/05/2026 |
784.782 |
0,51%
|
342,89
|
341,3225
|
345,6988
|
344,64
|
| 22/05/2026 |
332.270 |
1,23%
|
338,6249
|
338,6249
|
344,45
|
342,89
|
| 21/05/2026 |
318.408 |
-0,31%
|
338,00
|
334,66
|
339,95
|
338,71
|
| 20/05/2026 |
438.342 |
-0,12%
|
340,12
|
337,1638
|
342,88
|
339,75
|
| 19/05/2026 |
298.070 |
-0,84%
|
340,36
|
339,12
|
343,11
|
340,14
|
| 18/05/2026 |
494.723 |
2,57%
|
333,985
|
313,94
|
343,46
|
343,11
|
| 15/05/2026 |
281.557 |
-1,87%
|
340,00
|
333,31
|
341,97
|
334,50
|
| 14/05/2026 |
324.485 |
-0,22%
|
341,88
|
339,17
|
343,20
|
340,62
|
| 13/05/2026 |
445.905 |
-1,47%
|
345,00
|
339,98
|
345,00
|
341,36
|
| 12/05/2026 |
403.546 |
0,67%
|
344,1516
|
343,0595
|
348,01
|
346,46
|
| 11/05/2026 |
533.511 |
-0,72%
|
346,00
|
341,81
|
348,61
|
344,03
|
| 08/05/2026 |
445.863 |
-0,39%
|
348,2952
|
344,1046
|
349,07
|
346,53
|
| 07/05/2026 |
604.666 |
0,14%
|
347,27
|
344,28
|
349,00
|
347,76
|
| 06/05/2026 |
693.297 |
-0,51%
|
347,505
|
344,065
|
350,05
|
347,27
|
| 05/05/2026 |
604.474 |
0,02%
|
353,37
|
344,375
|
353,37
|
349,16
|
| 04/05/2026 |
802.240 |
0,94%
|
345,32
|
342,8912
|
353,52
|
349,08
|
| 01/05/2026 |
784.180 |
0,45%
|
345,30
|
341,795
|
347,04
|
345,84
|
| 30/04/2026 |
835.162 |
1,84%
|
339,3944
|
337,44
|
345,25
|
344,30
|
| 29/04/2026 |
1.881.268 |
7,99%
|
336,55
|
334,30
|
349,61
|
338,73
|
