General Dynamics Corporation (GD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/11/2024 |
544.142 |
0,24%
|
283,40
|
279,29
|
284,1452
|
282,02
|
| 25/11/2024 |
720.432 |
-0,16%
|
286,72
|
279,29
|
286,72
|
281,35
|
| 22/11/2024 |
759.569 |
0,67%
|
280,55
|
279,01
|
283,80
|
281,81
|
| 21/11/2024 |
898.774 |
-0,04%
|
281,495
|
278,12
|
283,44
|
279,93
|
| 20/11/2024 |
743.380 |
-0,32%
|
287,99
|
278,12
|
287,99
|
280,05
|
| 19/11/2024 |
794.049 |
-1,76%
|
289,00
|
279,61
|
290,00
|
280,96
|
| 18/11/2024 |
602.069 |
-0,69%
|
288,00
|
285,29
|
288,17
|
286,00
|
| 15/11/2024 |
922.922 |
-1,52%
|
314,29
|
285,68
|
314,85
|
287,99
|
| 14/11/2024 |
992.707 |
-6,88%
|
313,51
|
291,805
|
316,90
|
292,42
|
| 13/11/2024 |
417.106 |
0,64%
|
315,05
|
305,78
|
316,90
|
314,03
|
| 12/11/2024 |
355.047 |
-0,59%
|
310,52
|
310,625
|
315,93
|
312,05
|
| 11/11/2024 |
387.376 |
1,44%
|
311,52
|
310,52
|
315,93
|
313,91
|
| 08/11/2024 |
402.294 |
1,13%
|
308,70
|
304,52
|
310,2199
|
309,47
|
| 07/11/2024 |
371.203 |
-0,80%
|
309,93
|
302,78
|
309,93
|
306,00
|
| 06/11/2024 |
816.586 |
3,98%
|
294,61
|
294,535
|
309,01
|
308,46
|
| 05/11/2024 |
332.159 |
%
|
294,61
|
294,535
|
296,95
|
296,65
|
| 04/11/2024 |
401.227 |
%
|
292,17
|
292,43
|
295,5573
|
293,60
|
| 01/11/2024 |
552.274 |
%
|
292,17
|
292,314
|
294,87
|
292,99
|
| 31/10/2024 |
683.672 |
%
|
300,23
|
291,44
|
301,37
|
291,61
|
| 30/10/2024 |
346.157 |
%
|
301,90
|
301,16
|
304,12
|
301,37
|
| 29/10/2024 |
362.932 |
%
|
303,70
|
301,73
|
305,00
|
301,75
|
| 28/10/2024 |
466.519 |
%
|
303,70
|
302,1401
|
304,71
|
303,92
|
| 25/10/2024 |
605.775 |
%
|
304,44
|
302,07
|
304,99
|
302,52
|
| 24/10/2024 |
387.075 |
%
|
307,735
|
300,52
|
304,99
|
301,27
|
| 23/10/2024 |
752.519 |
%
|
307,735
|
300,74
|
313,111
|
304,40
|
| 22/10/2024 |
590.244 |
%
|
307,735
|
303,935
|
308,7651
|
305,99
|
| 21/10/2024 |
547.859 |
%
|
310,00
|
307,01
|
310,85
|
308,08
|
| 18/10/2024 |
492.498 |
%
|
310,00
|
307,61
|
310,58
|
308,48
|
| 17/10/2024 |
520.459 |
%
|
300,08
|
306,00
|
308,32
|
308,23
|
| 16/10/2024 |
430.609 |
%
|
300,08
|
300,14
|
306,05
|
304,87
|
| 15/10/2024 |
319.906 |
%
|
303,55
|
299,85
|
303,8562
|
300,21
|
| 14/10/2024 |
270.296 |
%
|
299,85
|
298,68
|
302,35
|
301,86
|
| 11/10/2024 |
432.491 |
%
|
295,96
|
294,29
|
299,7725
|
299,44
|
| 10/10/2024 |
375.376 |
%
|
295,96
|
295,02
|
298,615
|
296,05
|
| 09/10/2024 |
328.941 |
%
|
295,96
|
295,67
|
300,09
|
298,69
|
| 08/10/2024 |
438.068 |
%
|
300,34
|
295,05
|
298,02
|
296,90
|
| 07/10/2024 |
521.690 |
%
|
300,34
|
296,715
|
300,10
|
297,29
|
| 04/10/2024 |
456.079 |
%
|
300,34
|
297,84
|
301,24
|
300,66
|
| 03/10/2024 |
531.901 |
%
|
304,265
|
299,13
|
305,73
|
299,61
|
| 02/10/2024 |
647.843 |
%
|
298,14
|
303,10
|
305,73
|
303,92
|
| 01/10/2024 |
727.251 |
%
|
298,14
|
294,62
|
307,05
|
305,33
|
| 30/09/2024 |
440.705 |
%
|
300,40
|
297,6601
|
302,24
|
302,20
|
| 27/09/2024 |
374.156 |
%
|
300,32
|
300,03
|
302,26
|
300,13
|
| 26/09/2024 |
337.171 |
%
|
301,34
|
299,66
|
302,92
|
300,49
|
| 25/09/2024 |
386.871 |
%
|
308,68
|
301,02
|
306,48
|
301,69
|
