General Dynamics Corporation (GD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	349.812	-0,45%	249,00	244,70	249,68	248,11
29/12/2022	201.743	0,92%	247,79	246,78	250,29	249,23
28/12/2022	181.077	-0,71%	249,36	246,92	249,99	246,97
27/12/2022	265.147	0,34%	249,37	247,84	249,76	248,74
23/12/2022	83.119	0,54%	247,27	246,195	248,12	247,92
22/12/2022	278.162	-1,35%	248,99	242,54	250,00	246,59
21/12/2022	322.233	1,36%	248,04	246,93	250,479	249,97
20/12/2022	342.309	0,95%	244,58	244,00	249,34	246,62
19/12/2022	516.743	-0,75%	246,00	243,67	249,875	244,30
16/12/2022	463.780	0,41%	243,54	242,71	247,26	246,14
15/12/2022	443.248	-1,56%	248,74	241,92	248,8595	245,14
14/12/2022	272.844	0,12%	249,90	247,745	251,7362	249,02
13/12/2022	298.144	-0,36%	253,51	247,53	253,94	248,73
12/12/2022	341.863	1,04%	247,32	246,37	249,66	249,62
09/12/2022	362.657	-0,26%	247,68	246,50	249,385	247,04
08/12/2022	330.268	0,60%	248,78	246,5537	249,09	247,68
07/12/2022	441.961	-0,83%	247,96	245,14	249,03	246,21
06/12/2022	1.603.753	-1,05%	251,34	246,555	251,4575	248,28
05/12/2022	1.740.443	-1,89%	253,43	250,5395	254,11	250,91
02/12/2022	1.996.091	1,27%	251,92	250,58	256,80	255,4715
01/12/2022	1.505.722	-0,05%	250,88	250,37	253,54	252,27
30/11/2022	1.828.775	0,47%	250,88	247,465	252,56	252,39
29/11/2022	995.082	0,29%	250,88	249,915	251,745	251,22
28/11/2022	1.159.822	-1,30%	252,39	249,87	253,54	250,47
25/11/2022	674.488	0,29%	253,89	252,58	253,98	253,03
24/11/2022	1.816.168	0,31%	251,81	251,49	253,22	252,29
23/11/2022	1.816.168	0,31%	251,81	251,49	253,22	252,29
22/11/2022	1.306.575	0,38%	252,64	251,01	253,20	251,52
21/11/2022	1.434.494	0,95%	248,04	247,53	252,085	250,58
18/11/2022	1.740.493	0,69%	248,04	247,37	250,35	248,22
17/11/2022	1.196.253	0,67%	244,03	242,61	246,54	246,52
16/11/2022	1.176.809	-0,52%	244,74	244,21	247,24	244,87
15/11/2022	2.080.025	1,23%	244,74	242,305	247,30	245,81
14/11/2022	692.252	-0,13%	252,50	242,815	246,97	242,82
11/11/2022	648.470	-4,08%	252,50	242,76	251,76	243,13
10/11/2022	480.799	1,59%	252,50	249,63	253,92	253,48
09/11/2022	236.444	-1,11%	252,50	249,54	252,7128	249,74
08/11/2022	373.373	0,38%	251,67	250,41	253,61	252,54
07/11/2022	400.793	0,86%	250,02	248,18	251,82	251,51
04/11/2022	691.571	0,25%	243,54	245,00	252,678	249,555
03/11/2022	523.869	1,04%	243,54	243,03	251,855	248,94
02/11/2022	730.499	-1,42%	248,94	245,955	251,15	246,37
01/11/2022	419.000	0,04%	250,72	249,20	251,32	249,91
31/10/2022	505.382	-0,37%	247,45	247,42	250,86	249,80
28/10/2022	765.501	1,11%	247,45	245,46	252,21	250,76
27/10/2022	537.046	0,94%	247,45	246,085	249,26	248,00
26/10/2022	671.947	-0,02%	242,70	242,81	248,72	245,70
25/10/2022	569.583	0,80%	242,70	242,18	246,49	245,75
24/10/2022	424.242	0,50%	237,51	243,26	246,4104	243,81
21/10/2022	495.590	2,18%	237,51	236,36	243,63	242,62
20/10/2022	512.411	-0,79%	239,49	235,87	241,02	237,48
19/10/2022	537.376	0,80%	232,35	236,26	241,51	239,37
18/10/2022	556.803	3,82%	232,35	231,83	238,53	237,57
17/10/2022	506.380	3,47%	229,76	224,5225	229,84	228,84
14/10/2022	442.242	-3,47%	229,76	220,98	229,91	221,17
13/10/2022	355.967	2,60%	226,46	219,75	229,95	229,13
12/10/2022	331.501	-1,94%	226,46	223,32	227,00	223,32
11/10/2022	503.020	1,03%	225,41	225,41	230,5257	227,74
10/10/2022	374.231	0,77%	224,99	223,03	228,635	225,41
07/10/2022	513.313	-0,42%	222,13	220,835	224,07	222,47
06/10/2022	367.639	-0,79%	226,68	223,00	226,68	223,65
05/10/2022	447.083	0,02%	222,35	222,35	228,855	226,68
04/10/2022	373.949	2,77%	226,9385	222,05	226,96	226,64
03/10/2022	596.665	3,94%	214,00	214,00	221,33	220,53
30/09/2022	438.146	-1,05%	219,67	212,10	215,51	212,17
29/09/2022	436.241	-2,74%	219,67	212,61	220,19	214,42
28/09/2022	399.542	0,81%	218,20	215,82	221,90	220,45
27/09/2022	303.483	-0,80%	221,68	217,57	222,93	218,67
26/09/2022	358.227	-0,66%	221,64	219,295	224,04	220,43
23/09/2022	430.544	-2,71%	226,075	219,02	226,035	221,90
22/09/2022	384.545	-0,05%	228,67	226,39	230,53	228,09
21/09/2022	408.655	-0,40%	233,38	228,22	236,06	228,20
20/09/2022	424.809	0,04%	228,38	225,2201	229,93	229,11
19/09/2022	309.642	0,70%	225,76	225,9069	229,2514	229,03
16/09/2022	662.204	-0,44%	226,01	225,35	229,02	227,45
15/09/2022	367.495	-0,98%	229,42	227,37	230,60	228,46
14/09/2022	461.616	1,21%	228,69	227,5325	232,41	230,73
13/09/2022	562.974	-3,17%	232,67	227,06	233,6407	227,98
12/09/2022	744.779	1,65%	231,95	230,96	237,41	235,44
09/09/2022	413.517	1,72%	226,56	227,70	232,33	231,61
08/09/2022	330.095	-0,02%	226,56	225,555	228,08	227,69
07/09/2022	313.684	1,42%	223,20	222,49	227,87	227,74
06/09/2022	412.119	-0,15%	225,50	223,66	227,4982	224,55
05/09/2022	416.599	-0,22%	227,67	224,35	229,62	224,88
02/09/2022	416.599	-0,22%	227,67	224,35	229,62	224,88
01/09/2022	663.515	-1,56%	228,06	223,51	228,58	225,37
31/08/2022	377.761	-0,95%	232,05	228,765	232,62	228,93
30/08/2022	257.900	-1,10%	233,97	230,55	234,47	231,12
29/08/2022	298.429	0,48%	230,63	230,03	234,95	233,70
26/08/2022	276.030	-2,28%	239,10	232,36	239,10	232,59
25/08/2022	282.291	1,50%	235,27	234,46	238,15	238,01
24/08/2022	305.536	0,18%	235,27	232,85	235,2694	234,42
23/08/2022	394.116	-0,21%	234,49	233,12	235,5526	234,00
22/08/2022	370.026	-2,97%	239,18	234,29	239,905	234,49
19/08/2022	268.077	-0,83%	243,23	241,13	243,24	241,67
18/08/2022	383.086	0,41%	243,66	242,24	244,08	243,69
17/08/2022	434.506	0,50%	239,93	239,15	243,45	242,69
16/08/2022	392.557	0,13%	241,35	240,735	242,49	241,565
15/08/2022	648.764	1,39%	236,51	235,82	242,19	241,25
12/08/2022	722.231	2,64%	232,50	232,00	238,07	237,95