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 > >>
11/07/2025 488.835 -0,39% 299,32 298,9202 304,215 302,20
10/07/2025 688.963 1,14% 297,66 296,84 304,34 303,38
09/07/2025 657.812 1,12% 296,05 295,495 301,53 299,96
08/07/2025 686.051 0,68% 296,70 293,7201 301,53 296,65
07/07/2025 469.536 -0,04% 295,75 293,7201 298,40 294,65
04/07/2025 376.666 0,78% 293,145 292,34 295,3933 294,76
03/07/2025 374.532 -0,14% 293,435 290,30 295,44 294,48
02/07/2025 528.658 -0,14% 291,66 289,66 295,00 292,42
01/07/2025 597.093 0,93% 291,12 289,66 294,40 294,38
30/06/2025 396.182 0,32% 288,12 288,12 293,14 291,66
27/06/2025 513.045 -0,21% 287,245 285,28 292,895 290,74
26/06/2025 807.736 1,92% 286,445 281,13 292,895 291,39
25/06/2025 829.534 1,73% 280,77 278,285 287,25 285,91
24/06/2025 497.639 -0,45% 280,00 278,285 283,95 281,05
23/06/2025 621.231 1,27% 281,82 279,6401 283,95 282,32
20/06/2025 311.026 0,05% 282,50 275,52 283,60 278,78
18/06/2025 355.961 -0,99% 279,91 277,355 283,60 278,53
17/06/2025 481.988 0,72% 283,00 277,355 283,99 281,30
16/06/2025 456.549 -1,77% 284,60 278,00 285,39 279,29
13/06/2025 764.523 1,10% 275,45 274,9151 288,7913 283,00
12/06/2025 372.819 1,49% 276,24 268,10 279,96 279,93
11/06/2025 449.535 -0,56% 278,00 268,10 281,34 275,83
10/06/2025 545.760 0,02% 276,355 273,81 279,00 277,37
09/06/2025 316.894 0,30% 276,48 273,81 278,04 277,31
06/06/2025 306.689 0,75% 275,45 271,00 278,00 276,48
05/06/2025 382.146 -0,22% 276,455 271,71 277,32 274,42
04/06/2025 392.683 -0,37% 275,865 273,58 277,32 275,03
03/06/2025 549.776 0,12% 279,90 273,58 279,90 276,04
02/06/2025 530.167 -1,00% 275,00 273,855 278,44 275,71
30/05/2025 483.500 1,21% 273,615 271,58 278,95 278,49
29/05/2025 524.391 0,57% 279,68 271,58 280,00 275,20
28/05/2025 515.245 -2,00% 277,15 273,215 280,57 273,64
27/05/2025 530.775 1,63% 278,00 276,38 279,82 279,23
23/05/2025 423.346 -0,82% 277,28 273,395 278,79 274,75
22/05/2025 542.245 -0,24% 281,68 275,21 281,955 277,03
21/05/2025 552.610 -1,37% 281,31 276,97 282,795 277,70
20/05/2025 376.695 0,07% 280,64 276,52 282,90 281,57
19/05/2025 409.355 0,24% 280,51 279,3001 282,88 281,37
16/05/2025 545.745 0,79% 272,25 271,295 282,75 280,71
15/05/2025 638.147 2,89% 273,04 267,39 278,83 278,51
14/05/2025 508.273 -0,85% 276,79 267,39 277,00 270,69
13/05/2025 571.426 -1,17% 273,96 269,50 278,10 273,02
12/05/2025 614.938 1,72% 274,00 266,78 276,48 276,24
09/05/2025 575.357 -0,15% 270,365 269,41 274,57 271,56
08/05/2025 747.853 0,94% 269,95 268,22 274,57 271,98
07/05/2025 394.098 -0,43% 270,50 268,22 272,00 269,45
06/05/2025 449.016 -0,56% 272,01 268,01 274,16 270,61
05/05/2025 659.711 -0,33% 273,33 271,694 274,16 272,14
02/05/2025 973.483 0,56% 271,83 266,98 276,24 273,03
01/05/2025 585.765 -0,22% 273,09 263,6701 273,64 271,51
30/04/2025 521.730 -0,02% 271,475 268,2896 273,3954 272,12
29/04/2025 540.453 0,05% 273,05 269,63 274,98 272,08
28/04/2025 489.453 -0,01% 274,80 269,62 274,98 271,94
25/04/2025 443.191 0,10% 264,72 262,86 273,52 271,97
24/04/2025 982.265 2,25% 272,375 262,86 272,875 271,71
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco