Saltar para o conteúdo principal Login

General Dynamics Corporation (GD)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025 890.129 -3,30% 272,31 263,59 276,96 265,73
22/04/2025 1.780.320 0,59% 272,50 267,39 276,255 274,80
21/04/2025 821.589 -1,05% 275,99 270,60 276,255 273,18
17/04/2025 783.109 -0,20% 276,24 273,35 280,79 276,08
16/04/2025 797.153 -0,18% 278,74 275,01 280,93 276,63
15/04/2025 808.559 -0,59% 278,74 276,32 280,93 277,14
14/04/2025 654.626 0,77% 276,43 273,89 280,335 278,78
10/04/2025 1.155.192 0,11% 268,65 263,03 276,65 276,65
09/04/2025 1.439.343 6,69% 249,91 249,92 272,75 271,52
08/04/2025 1.065.077 2,70% 257,02 251,6575 260,99 254,40
07/04/2025 1.072.509 -0,93% 243,75 239,20 253,25 247,68
04/04/2025 1.961.587 -7,27% 273,93 249,75 265,22 250,01
03/04/2025 669.170 -2,38% 273,93 268,99 279,06 269,62
02/04/2025 682.003 0,69% 272,805 271,25 278,00 276,04
01/04/2025 787.860 0,57% 272,54 271,37 274,72 274,14
31/03/2025 850.100 1,30% 269,02 269,1277 273,92 272,58
28/03/2025 658.388 -0,15% 269,045 267,58 270,21 269,08
27/03/2025 425.729 -0,05% 270,12 268,6901 271,2999 269,49
26/03/2025 508.592 1,11% 268,84 268,5729 270,57 269,58
25/03/2025 475.048 0,62% 264,915 264,51 267,9975 267,54
24/03/2025 457.373 0,94% 264,84 263,855 266,2075 265,88
21/03/2025 955.523 -0,86% 266,33 260,30 265,29 263,41
20/03/2025 610.934 -0,85% 266,33 264,6176 267,42 265,70
19/03/2025 764.904 0,17% 267,53 266,54 270,30 267,97
18/03/2025 745.527 0,85% 264,61 263,68 268,66 267,52
17/03/2025 500.361 1,20% 261,50 262,01 267,00 265,18
14/03/2025 486.621 0,33% 261,35 259,44 262,7555 262,03
13/03/2025 552.855 0,44% 259,32 258,65 263,175 261,16
12/03/2025 570.963 -1,56% 263,70 258,24 263,71 260,01
11/03/2025 900.549 -2,88% 271,34 262,2601 272,2199 264,12
10/03/2025 1.074.393 0,16% 269,59 268,1734 279,25 271,94
07/03/2025 1.003.311 2,65% 262,68 262,46 272,51 271,56
06/03/2025 819.265 0,61% 261,995 259,235 266,02 264,55
05/03/2025 2.388.449 4,85% 255,04 251,05 264,01 262,96
04/03/2025 956.739 -1,28% 253,74 250,42 257,49 250,80
03/03/2025 612.927 0,57% 255,16 252,3359 255,715 254,04
28/02/2025 631.146 0,39% 252,49 249,94 254,66 252,60
27/02/2025 769.542 0,96% 249,95 249,79 252,45 251,62
26/02/2025 720.328 -0,27% 247,42 247,8775 250,605 249,24
25/02/2025 866.076 1,48% 247,42 246,71 250,82 249,91
24/02/2025 1.124.059 1,33% 245,20 244,81 247,77 246,27
21/02/2025 906.419 -1,28% 245,23 241,645 245,20 243,04
20/02/2025 788.502 0,83% 242,58 242,45 247,28 246,20
19/02/2025 959.026 0,65% 244,33 242,05 246,28 244,18
18/02/2025 1.194.236 0,27% 246,23 241,36 244,47 242,60
17/02/2025 789.692 0,00% 246,23 239,90 247,04 241,94
14/02/2025 1.366.860 -1,71% 251,60 240,00 247,05 241,95
13/02/2025 1.479.330 -2,06% 254,48 242,86 251,95 246,16
12/02/2025 767.309 -2,20% 255,50 250,97 255,6299 251,33
11/02/2025 552.003 0,25% 255,50 254,35 257,69 256,99
10/02/2025 733.993 0,59% 256,02 255,11 257,366 256,34
07/02/2025 672.109 -0,27% 256,00 253,92 257,21 254,83
06/02/2025 632.158 -1,18% 258,71 253,13 257,515 255,53
05/02/2025 517.782 0,45% 256,29 256,83 265,00 258,58
04/02/2025 634.314 0,33% 256,29 255,85 258,93 257,43
03/02/2025 615.413 -0,15% 256,99 253,84 257,975 256,59
31/01/2025 928.912 0,02% 253,935 254,79 258,75 256,98
30/01/2025 1.173.832 2,18% 253,935 252,70 257,065 256,93
29/01/2025 1.742.857 -4,24% 269,99 247,01 261,31 251,45
28/01/2025 1.061.846 -2,69% 267,76 261,275 270,14 262,57
27/01/2025 844.486 1,28% 268,56 266,61 270,14 269,84
24/01/2025 658.541 -0,79% 270,13 265,855 269,00 266,43
23/01/2025 854.659 -0,10% 271,63 264,69 270,50 268,56
22/01/2025 946.202 -1,03% 269,49 266,71 271,495 268,84
21/01/2025 1.125.429 1,86% 268,42 269,3807 274,125 271,63
20/01/2025 593.824 0,00% 268,42 266,41 268,42 266,67
16/01/2025 707.298 1,03% 267,43 265,7504 269,40 266,70
15/01/2025 463.761 0,37% 267,43 264,12 267,43 266,09
14/01/2025 544.125 0,55% 263,40 262,23 265,285 265,12
13/01/2025 770.113 1,65% 259,50 259,00 264,88 263,67
10/01/2025 767.886 -0,80% 261,40 258,65 261,76 259,38
09/01/2025 631.586 0,70% 258,83 258,83 262,50 261,47
08/01/2025 626.859 0,70% 258,83 258,83 262,50 261,4699
07/01/2025 691.128 0,64% 262,32 258,061 262,93 259,65
06/01/2025 896.931 -2,04% 261,18 257,61 264,285 257,99
03/01/2025 765.896 0,90% 264,90 260,265 264,155 263,37
02/01/2025 1.001.169 -0,94% 264,00 260,50 265,83 261,01
31/12/2024 0 0,04% 264,00 262,22 265,51 263,49
30/12/2024 463.777 -1,04% 263,10 261,06 265,055 263,49
27/12/2024 578.272 -0,24% 265,50 264,7201 267,58 266,14
26/12/2024 470.527 0,33% 265,50 265,25 268,33 266,78
24/12/2024 0 0,49% 265,05 263,63 265,90 265,90
23/12/2024 771.953 0,59% 259,08 262,895 265,40 265,19
20/12/2024 889.891 1,39% 259,95 258,985 267,44 263,64
19/12/2024 952.717 -0,76% 265,53 257,88 262,83 260,28
18/12/2024 0 -1,11% 265,53 262,17 269,50 262,27
17/12/2024 938.454 -0,32% 263,11 263,7901 267,7344 265,22
16/12/2024 1.483.369 1,13% 263,00 262,71 269,58 266,07
13/12/2024 751.099 0,03% 259,91 261,93 265,05 263,11
12/12/2024 1.208.835 -0,90% 259,91 257,4001 264,14 263,04
11/12/2024 1.064.897 -1,85% 269,49 263,4218 270,025 265,43
10/12/2024 673.652 0,32% 271,35 267,25 272,06 270,43
09/12/2024 851.742 -0,80% 275,00 269,41 272,71 269,57
06/12/2024 995.617 -1,22% 277,44 271,06 275,8463 271,80
05/12/2024 752.477 -0,90% 277,44 275,15 278,7267 275,15
04/12/2024 604.952 0,09% 276,29 274,99 278,578 277,66
03/12/2024 442.547 0,36% 282,76 274,44 278,1262 277,42
02/12/2024 870.979 -2,67% 284,17 275,64 284,17 276,44
29/11/2024 270.273 0,63% 283,35 282,263 285,94 284,01
27/11/2024 466.462 0,10% 283,53 279,61 285,94 282,31

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco