General Dynamics Corporation (GD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	608.056	0,89%	210,525	208,82	213,93	212,52
19-05-2023	440.563	-0,13%	211,75	209,10	211,88	210,65
18-05-2023	347.913	-0,19%	210,46	208,87	211,70	210,93
17-05-2023	577.491	1,80%	208,48	208,61	211,4887	211,32
16-05-2023	414.565	-1,25%	210,07	207,58	210,36	207,59
15-05-2023	361.769	0,12%	210,23	209,385	211,51	210,21
12-05-2023	515.753	0,92%	208,545	208,11	210,32	209,96
11-05-2023	723.392	-1,65%	210,525	206,56	210,60	208,05
10-05-2023	577.274	0,16%	212,195	208,935	212,55	211,53
09-05-2023	443.040	0,23%	210,74	209,61	211,79	211,20
08-05-2023	350.433	-0,57%	212,745	210,01	216,59	210,71
05-05-2023	446.779	1,47%	209,90	209,05	212,49	211,92
04-05-2023	627.114	-0,55%	209,56	205,4417	209,835	208,85
03-05-2023	609.219	-1,41%	213,45	209,71	213,77	210,01
02-05-2023	1.091.596	-1,75%	217,94	211,93	217,55	214,32
01-05-2023	1.177.639	-0,10%	218,25	218,00	220,42	218,13
28-04-2023	1.027.003	1,23%	215,20	214,925	218,60	218,34
27-04-2023	744.753	0,40%	214,83	214,08	216,97	215,69
26-04-2023	1.493.463	-3,55%	217,55	210,11	216,72	214,83
25-04-2023	503.824	-0,78%	223,81	221,90	224,085	222,74
24-04-2023	368.597	-0,23%	225,41	223,70	225,715	224,50
21-04-2023	325.959	-1,10%	228,00	224,65	228,34	225,02
20-04-2023	290.799	-0,56%	228,22	226,5001	228,73	227,52
19-04-2023	251.049	-0,50%	229,86	228,55	230,63	228,80
18-04-2023	416.945	0,22%	229,93	229,13	232,02	229,96
17-04-2023	787.583	0,78%	227,55	226,90	229,46	229,46
14-04-2023	511.942	-0,47%	228,01	226,23	228,50	227,69
13-04-2023	404.198	0,37%	227,73	226,03	229,463	228,77
12-04-2023	450.990	0,43%	229,14	228,655	231,07	229,24
11-04-2023	499.519	-0,34%	229,49	228,015	230,16	228,27
10-04-2023	453.725	0,59%	227,31	226,66	230,42	229,05
06-04-2023	679.245	-0,56%	229,91	226,5202	231,08	227,71
05-04-2023	714.028	-0,15%	229,67	228,07	230,75	228,98
04-04-2023	772.862	-1,31%	231,97	228,42	232,51	229,32
03-04-2023	542.385	1,82%	228,515	228,2831	233,345	232,36
31-03-2023	740.594	0,76%	227,45	226,64	228,28	228,21
30-03-2023	493.379	-0,14%	227,39	225,46	227,71	226,49
29-03-2023	330.599	0,58%	226,89	225,395	226,78	226,80
28-03-2023	336.830	0,21%	225,71	224,86	226,47	225,50
27-03-2023	401.538	0,69%	225,67	223,68	225,64	225,03
24-03-2023	754.401	1,54%	218,82	219,66	223,75	223,50
23-03-2023	844.867	0,40%	220,09	219,10	221,77	220,11
22-03-2023	470.200	-1,41%	222,80	219,29	223,2339	219,23
21-03-2023	430.541	1,12%	221,51	221,47	222,99	222,37
20-03-2023	454.198	0,81%	219,30	219,00	221,205	219,91
17-03-2023	927.443	-0,86%	219,36	216,67	219,65	218,15
16-03-2023	1.435.652	1,52%	215,28	215,4625	227,78	220,05
15-03-2023	720.424	-1,40%	217,405	212,7918	217,85	216,75
14-03-2023	484.623	0,48%	221,43	217,93	221,82	219,83
13-03-2023	821.451	-0,97%	217,82	216,93	220,495	218,79
10-03-2023	670.260	-0,87%	222,40	220,649	224,11	220,93
09-03-2023	768.072	-1,85%	228,02	222,45	229,14	222,87
08-03-2023	707.473	-1,27%	229,12	224,62	230,48	227,06
07-03-2023	567.609	-1,12%	232,60	229,98	233,775	229,99
06-03-2023	604.403	0,68%	231,35	230,54	233,40	232,60
03-03-2023	765.363	0,34%	231,40	229,562	231,36	231,04
02-03-2023	551.768	1,12%	227,49	227,20	230,75	230,25
01-03-2023	362.641	-0,10%	227,86	226,55	228,50	227,69
28-02-2023	431.432	-1,18%	230,46	227,82	231,0785	227,91
27-02-2023	583.862	-0,57%	232,76	229,55	232,978	230,62
24-02-2023	299.363	0,25%	230,69	229,8181	232,005	231,95
23-02-2023	396.756	-0,98%	233,73	230,28	234,83	231,37
22-02-2023	286.205	0,06%	233,34	232,38	234,7773	233,65
21-02-2023	439.186	-0,74%	237,09	232,59	237,27	233,52
20-02-2023	723.114	1,71%	231,705	231,28	236,06	235,26
17-02-2023	723.114	1,71%	231,705	231,28	236,06	235,26
16-02-2023	462.490	-0,50%	231,25	230,205	233,15	231,30
15-02-2023	312.338	0,17%	231,20	230,7026	232,48	232,47
14-02-2023	338.415	-0,35%	232,89	231,00	233,175	232,07
13-02-2023	350.464	-0,15%	235,53	231,70	235,655	232,88
10-02-2023	398.190	1,99%	229,97	229,08	233,26	233,22
09-02-2023	437.971	-0,20%	230,13	227,57	230,575	228,66
08-02-2023	571.371	-1,22%	230,10	228,89	231,60	229,12
07-02-2023	588.602	-0,17%	231,75	228,46	232,08	231,96
06-02-2023	468.952	0,35%	232,24	231,20	235,65	232,35
03-02-2023	701.343	0,06%	232,58	230,95	234,87	231,54
02-02-2023	619.625	0,42%	228,68	227,68	232,56	231,41
01-02-2023	555.876	-1,12%	231,25	228,66	232,83	230,45
31-01-2023	571.093	2,19%	228,91	227,84	233,20	233,06
30-01-2023	552.122	0,26%	228,50	226,37	230,06	228,07
27-01-2023	670.769	-0,27%	228,26	226,02	229,02	227,49
26-01-2023	730.057	0,54%	227,57	223,44	229,9429	228,11
25-01-2023	1.289.118	-3,64%	224,30	220,33	229,69	226,88
24-01-2023	819.437	1,29%	233,75	230,489	235,705	235,45
23-01-2023	576.215	-0,15%	232,90	231,56	234,18	232,45
20-01-2023	688.641	0,42%	231,95	228,26	232,71	232,51
19-01-2023	533.745	-1,78%	235,90	231,49	236,98	231,55
18-01-2023	673.573	-1,62%	241,16	236,765	242,00	237,23
17-01-2023	587.571	0,35%	240,80	239,9046	242,82	241,14
16-01-2023	711.015	-3,11%	244,42	238,89	245,3299	240,00
13-01-2023	711.015	-3,11%	244,42	238,89	245,3299	240,00
12-01-2023	389.154	-0,40%	248,88	247,19	250,2599	247,70
11-01-2023	402.624	0,47%	248,77	244,75	248,88	248,69
10-01-2023	699.588	0,95%	246,21	245,72	248,92	247,54
09-01-2023	754.809	-1,23%	248,35	244,5487	249,62	245,21
06-01-2023	514.274	1,48%	247,97	245,00	251,94	248,25
05-01-2023	429.700	-0,25%	244,495	243,79	246,47	244,62
04-01-2023	489.582	-1,36%	248,01	242,96	248,76	245,22
03-01-2023	337.818	0,20%	248,24	246,32	249,41	248,60
02-01-2023	349.812	-0,45%	249,00	244,70	249,68	248,11