Gentex Corporation (GNTX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
1.769.986 |
-0,61%
|
24,67
|
24,13
|
24,89
|
24,52
|
| 01/07/2026 |
1.479.905 |
-2,36%
|
25,39
|
24,5901
|
25,57
|
24,67
|
| 30/06/2026 |
2.039.027 |
0,56%
|
25,412
|
25,095
|
25,48
|
25,27
|
| 29/06/2026 |
1.442.951 |
-2,05%
|
25,82
|
24,92
|
25,82
|
25,13
|
| 26/06/2026 |
1.824.289 |
-0,34%
|
25,445
|
25,225
|
26,03
|
25,65
|
| 25/06/2026 |
951.491 |
2,78%
|
25,084
|
25,084
|
25,77
|
25,77
|
| 24/06/2026 |
1.401.542 |
1,13%
|
24,75
|
24,75
|
25,155
|
25,04
|
| 23/06/2026 |
2.402.320 |
-3,72%
|
26,1934
|
24,675
|
26,1934
|
24,75
|
| 18/06/2026 |
1.202.099 |
2,25%
|
25,4333
|
25,38
|
25,99
|
25,70
|
| 17/06/2026 |
1.073.925 |
-1,31%
|
25,73
|
25,285
|
25,97
|
25,38
|
| 16/06/2026 |
954.479 |
-1,23%
|
25,99
|
25,685
|
26,29
|
25,73
|
| 15/06/2026 |
1.222.739 |
0,64%
|
26,3188
|
25,97
|
26,4775
|
26,04
|
| 12/06/2026 |
1.382.259 |
0,62%
|
25,605
|
25,53
|
25,945
|
25,86
|
| 11/06/2026 |
1.618.664 |
4,34%
|
24,9523
|
24,80
|
25,71
|
25,70
|
| 10/06/2026 |
1.694.090 |
-0,83%
|
24,80
|
24,59
|
25,15
|
24,63
|
| 09/06/2026 |
974.824 |
0,57%
|
24,71
|
24,46
|
25,135
|
24,84
|
| 08/06/2026 |
1.251.519 |
0,33%
|
24,6803
|
24,6803
|
25,06
|
24,71
|
| 05/06/2026 |
1.240.946 |
-1,66%
|
25,05
|
24,595
|
25,05
|
24,63
|
| 04/06/2026 |
1.012.955 |
0,28%
|
24,50
|
24,50
|
25,29
|
25,05
|
| 03/06/2026 |
1.089.877 |
1,52%
|
24,65
|
24,47
|
25,125
|
25,00
|
| 02/06/2026 |
1.375.080 |
2,22%
|
24,49
|
24,08
|
24,92
|
24,63
|
| 01/06/2026 |
1.143.438 |
-0,33%
|
24,17
|
23,75
|
24,24
|
24,08
|
| 29/05/2026 |
1.032.519 |
0,27%
|
24,87
|
23,91
|
24,87
|
24,16
|
| 28/05/2026 |
1.206.737 |
-0,29%
|
24,15
|
23,93
|
24,245
|
24,08
|
| 27/05/2026 |
900.743 |
0,92%
|
23,92
|
23,92
|
24,525
|
24,15
|
| 26/05/2026 |
965.181 |
0,34%
|
23,99
|
23,6868
|
24,15
|
23,93
|
| 22/05/2026 |
719.662 |
1,92%
|
23,68
|
23,39
|
23,935
|
23,85
|
| 21/05/2026 |
1.016.651 |
1,65%
|
23,06
|
22,60
|
23,415
|
23,40
|
| 20/05/2026 |
989.181 |
1,54%
|
22,9639
|
22,495
|
23,03
|
23,02
|
| 19/05/2026 |
1.172.688 |
0,02%
|
22,7625
|
22,27
|
22,77
|
22,67
|
| 18/05/2026 |
930.226 |
-0,83%
|
22,77
|
22,635
|
23,13
|
22,68
|
| 15/05/2026 |
597.801 |
-2,20%
|
23,3101
|
22,87
|
23,73
|
22,87
|
| 14/05/2026 |
1.002.369 |
2,23%
|
22,99
|
22,99
|
23,68
|
23,41
|
| 13/05/2026 |
1.298.919 |
-0,31%
|
23,15
|
22,69
|
23,17
|
22,90
|
| 12/05/2026 |
964.829 |
-0,99%
|
23,22
|
22,81
|
23,40
|
22,97
|
| 11/05/2026 |
1.203.508 |
-0,81%
|
23,39
|
23,02
|
23,45
|
23,20
|
| 08/05/2026 |
788.970 |
1,26%
|
23,285
|
23,05
|
23,405
|
23,39
|
| 07/05/2026 |
987.677 |
-2,02%
|
23,66
|
23,075
|
23,68
|
23,08
|
| 06/05/2026 |
1.152.472 |
2,70%
|
23,04
|
23,03
|
23,675
|
23,55
|
| 05/05/2026 |
1.323.365 |
1,51%
|
22,66
|
22,38
|
22,985
|
22,93
|
| 04/05/2026 |
1.197.865 |
-0,75%
|
22,75
|
22,365
|
22,92
|
22,59
|
| 01/05/2026 |
1.543.937 |
-1,56%
|
23,11
|
22,605
|
23,18
|
22,75
|
| 30/04/2026 |
2.199.376 |
0,98%
|
22,90
|
22,895
|
23,42
|
23,11
|
| 29/04/2026 |
1.065.272 |
-2,28%
|
23,44
|
22,65
|
23,50
|
22,90
|
| 28/04/2026 |
1.367.468 |
-1,76%
|
23,97
|
23,255
|
23,97
|
23,44
|
| 27/04/2026 |
341.573 |
2,06%
|
23,99
|
23,8447
|
24,82
|
23,86
|
| 24/04/2026 |
2.863.778 |
3,69%
|
24,53
|
23,115
|
24,93
|
23,88
|
| 23/04/2026 |
1.888.348 |
1,19%
|
22,76
|
22,70
|
23,265
|
23,03
|
| 22/04/2026 |
1.278.174 |
0,09%
|
22,94
|
22,52
|
22,95
|
22,76
|
| 21/04/2026 |
1.294.000 |
0,04%
|
22,75
|
22,64
|
23,10
|
22,74
|
| 20/04/2026 |
809.420 |
0,44%
|
22,63
|
22,43
|
22,81
|
22,73
|
| 17/04/2026 |
1.118.570 |
3,71%
|
22,26
|
22,13
|
23,03
|
22,63
|
| 16/04/2026 |
825.011 |
0,65%
|
21,78
|
21,71
|
22,00
|
21,82
|
| 15/04/2026 |
882.660 |
-1,19%
|
22,02
|
21,425
|
22,02
|
21,69
|
| 14/04/2026 |
1.080.312 |
-0,81%
|
22,13
|
21,82
|
22,14
|
21,95
|
| 13/04/2026 |
1.066.268 |
0,64%
|
22,01
|
21,605
|
22,24
|
22,13
|
| 10/04/2026 |
687.449 |
-0,99%
|
22,21
|
21,94
|
22,295
|
21,99
|
| 09/04/2026 |
699.143 |
-0,05%
|
22,23
|
21,8796
|
22,315
|
22,21
|
| 08/04/2026 |
909.580 |
4,66%
|
21,5254
|
21,49
|
22,29
|
22,23
|
| 07/04/2026 |
1.029.571 |
-0,65%
|
21,7351
|
21,24
|
21,7351
|
21,24
|
| 06/04/2026 |
799.165 |
-0,05%
|
21,33
|
21,29
|
21,53
|
21,50
|
| 02/04/2026 |
960.524 |
-0,56%
|
21,63
|
21,09
|
21,70
|
21,51
|
| 01/04/2026 |
1.432.174 |
-1,01%
|
22,09
|
21,61
|
22,09
|
21,63
|
| 31/03/2026 |
1.318.255 |
2,13%
|
21,40
|
21,40
|
22,10
|
21,85
|
| 30/03/2026 |
1.683.481 |
-1,47%
|
21,67
|
21,235
|
21,95
|
21,40
|
| 27/03/2026 |
992.326 |
-1,52%
|
22,00
|
21,69
|
22,00
|
21,72
|
| 26/03/2026 |
1.018.574 |
0,59%
|
21,92
|
21,73
|
22,155
|
22,05
|
| 25/03/2026 |
1.549.312 |
0,55%
|
21,81
|
21,68
|
22,2069
|
21,93
|
| 24/03/2026 |
1.562.062 |
2,88%
|
21,14
|
21,04
|
22,00
|
21,81
|
| 23/03/2026 |
1.106.727 |
2,42%
|
20,70
|
20,70
|
21,365
|
21,20
|
| 20/03/2026 |
1.048.083 |
-0,98%
|
21,02
|
20,48
|
21,02
|
20,70
|
| 19/03/2026 |
1.365.199 |
-0,81%
|
21,08
|
20,71
|
21,08
|
20,91
|
| 18/03/2026 |
864.145 |
-0,73%
|
21,24
|
21,00
|
21,30
|
21,08
|
| 17/03/2026 |
1.216.924 |
0,71%
|
21,08
|
20,98
|
21,46
|
21,23
|
| 16/03/2026 |
1.375.413 |
0,53%
|
20,97
|
20,97
|
21,28
|
21,08
|
| 13/03/2026 |
1.381.755 |
-1,60%
|
21,54
|
20,915
|
21,54
|
20,97
|
| 12/03/2026 |
1.126.163 |
-1,48%
|
21,55
|
21,22
|
21,67
|
21,31
|
| 11/03/2026 |
1.395.139 |
0,23%
|
21,58
|
21,50
|
21,76
|
21,63
|
| 10/03/2026 |
1.761.182 |
-0,78%
|
21,77
|
21,515
|
22,005
|
21,58
|
| 09/03/2026 |
1.252.859 |
-1,44%
|
21,915
|
21,33
|
22,04
|
21,75
|
| 06/03/2026 |
1.216.596 |
-1,93%
|
22,30
|
21,815
|
22,345
|
22,08
|
| 05/03/2026 |
1.325.581 |
-1,62%
|
22,95
|
22,33
|
22,965
|
22,51
|
| 04/03/2026 |
1.294.935 |
-0,57%
|
22,93
|
22,83
|
23,17
|
22,87
|
| 03/03/2026 |
1.160.592 |
-1,29%
|
23,30
|
22,475
|
23,30
|
23,00
|
| 02/03/2026 |
1.154.184 |
-0,44%
|
23,40
|
22,635
|
23,40
|
23,30
|
| 27/02/2026 |
971.725 |
-1,14%
|
23,47
|
23,10
|
23,64
|
23,40
|
| 26/02/2026 |
860.913 |
0,47%
|
23,57
|
23,475
|
23,94
|
23,68
|
| 25/02/2026 |
1.174.881 |
-0,93%
|
24,05
|
23,35
|
24,05
|
23,57
|
| 24/02/2026 |
1.106.051 |
0,93%
|
23,57
|
23,56
|
23,93
|
23,79
|
| 23/02/2026 |
779.811 |
-1,67%
|
23,8324
|
23,29
|
23,87
|
23,57
|
| 20/02/2026 |
993.333 |
0,00%
|
23,97
|
23,56
|
24,045
|
23,97
|
| 19/02/2026 |
1.436.165 |
-2,32%
|
24,62
|
23,81
|
24,62
|
23,97
|
| 18/02/2026 |
1.243.955 |
-0,28%
|
24,50
|
24,415
|
24,80
|
24,54
|
| 17/02/2026 |
1.465.969 |
-1,13%
|
24,7522
|
24,43
|
25,1399
|
24,61
|
| 13/02/2026 |
1.660.676 |
1,93%
|
24,55
|
24,45
|
24,935
|
24,89
|
| 12/02/2026 |
978.729 |
0,00%
|
24,3701
|
24,17
|
24,785
|
24,42
|
| 11/02/2026 |
996.475 |
1,03%
|
24,06
|
24,06
|
24,72
|
24,42
|
| 10/02/2026 |
1.595.874 |
1,81%
|
23,64
|
23,64
|
24,305
|
24,17
|
| 09/02/2026 |
1.310.381 |
-1,58%
|
24,3998
|
23,695
|
24,3998
|
23,74
|
| 06/02/2026 |
2.021.198 |
-1,47%
|
24,48
|
23,90
|
24,67
|
24,12
|
