Gentex Corporation (GNTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	82.340	-1,27%	35,10	34,66	35,10	34,7447
16/07/2024	612.729	2,03%	34,66	34,44	35,315	35,19
15/07/2024	704.103	0,44%	34,44	34,08	34,705	34,49
12/07/2024	715.491	0,59%	33,95	34,15	34,54	34,34
11/07/2024	701.943	1,70%	33,95	33,90	34,35	34,14
10/07/2024	568.761	0,93%	33,38	33,18	33,635	33,57
09/07/2024	900.706	-0,54%	33,32	33,19	33,56	33,26
08/07/2024	514.977	-0,03%	33,50	33,28	33,76	33,44
05/07/2024	1.062.568	-0,59%	33,78	33,265	33,73	33,45
04/07/2024	625.020	-0,09%	33,78	33,77	34,155	33,77
03/07/2024	624.973	0,33%	33,78	33,77	34,155	33,91
02/07/2024	889.581	0,57%	33,61	33,5985	34,00	33,80
01/07/2024	678.009	-0,30%	33,82	33,44	33,96	33,61
28/06/2024	2.655.397	0,99%	33,49	33,45	33,88	33,71
27/06/2024	852.636	-0,42%	33,45	33,31	33,6899	33,38
26/06/2024	847.581	-0,95%	33,75	33,355	33,825	33,52
25/06/2024	844.093	-1,89%	34,17	33,81	34,33	33,84
24/06/2024	992.337	2,25%	34,17	33,8551	34,695	34,49
21/06/2024	3.490.009	0,09%	34,17	33,58	34,01	33,73
20/06/2024	1.535.312	-1,14%	34,17	33,62	34,10	33,70
19/06/2024	1.562.424	-2,46%	34,17	33,80	34,425	33,37
18/06/2024	1.184.121	-0,41%	34,17	33,80	34,425	34,07
17/06/2024	1.186.086	0,68%	34,05	33,56	34,275	34,21
14/06/2024	1.327.833	-1,59%	34,41	33,33	34,25	33,98
13/06/2024	1.005.311	0,09%	34,41	34,02	34,825	34,53
12/06/2024	1.494.885	2,04%	34,14	33,80	34,61	34,50
11/06/2024	1.016.145	-0,82%	33,85	33,45	33,97	33,81
10/06/2024	798.850	0,00%	33,85	33,60	34,11	34,09
07/06/2024	600.173	-0,44%	33,98	33,87	34,22	34,09
06/06/2024	786.076	-1,30%	34,55	34,20	34,85	34,24
05/06/2024	452.806	0,81%	34,50	34,135	34,75	34,69
04/06/2024	1.225.308	-2,05%	34,92	34,40	35,23	34,41
03/06/2024	564.257	0,37%	35,01	34,86	35,16	35,13
31/05/2024	988.685	0,72%	34,80	34,695	35,01	35,00
30/05/2024	766.102	1,37%	34,41	34,34	34,8075	34,75
29/05/2024	774.211	-0,44%	34,13	34,10	34,355	34,28
28/05/2024	742.222	0,20%	34,36	34,12	34,55	34,43
27/05/2024	0	1,63%	34,02	33,915	34,37	34,36
24/05/2024	783.468	1,63%	34,02	33,915	34,37	34,36
23/05/2024	981.883	-1,43%	34,29	33,78	34,3194	33,81
22/05/2024	666.892	-0,15%	34,29	34,125	34,47	34,30
21/05/2024	452.545	-0,17%	34,29	34,30	34,535	34,35
20/05/2024	559.609	-0,69%	34,59	34,30	34,67	34,41
17/05/2024	481.030	0,09%	34,52	34,34	34,715	34,65
16/05/2024	590.910	-1,03%	34,98	34,46	35,07	34,62
15/05/2024	423.021	0,66%	35,04	34,76	35,06	34,98
14/05/2024	760.390	0,12%	34,96	34,50	35,02	34,75
13/05/2024	788.435	-1,28%	35,23	34,655	35,16	34,71
10/05/2024	746.347	0,77%	34,89	34,70	35,16	35,16
09/05/2024	541.947	0,09%	34,95	34,77	35,00	34,89
08/05/2024	848.122	0,58%	34,59	34,355	34,89	34,86
07/05/2024	1.030.142	0,32%	34,59	34,57	34,871	34,66
06/05/2024	633.200	1,23%	34,40	34,31	34,67	34,55
03/05/2024	714.150	0,00%	34,43	33,945	34,47	34,13
02/05/2024	809.873	0,50%	34,32	33,925	34,325	34,13
01/05/2024	1.042.577	-0,99%	34,19	33,95	34,97	33,96
30/04/2024	1.023.674	-1,61%	34,51	34,08	34,73	34,299
29/04/2024	1.365.709	0,43%	33,73	34,515	34,935	34,86
26/04/2024	1.514.301	0,17%	33,73	33,40	34,755	34,71
25/04/2024	840.118	-1,45%	33,52	34,45	34,86	34,65
24/04/2024	827.274	1,44%	33,52	34,6301	35,245	35,16
23/04/2024	692.635	1,20%	33,52	34,16	34,78	34,66
22/04/2024	617.395	1,00%	33,52	33,90	34,415	34,25
19/04/2024	910.756	0,98%	33,52	33,52	33,92	33,91
18/04/2024	855.555	0,21%	34,35	33,415	33,805	33,58
17/04/2024	726.408	-0,51%	34,35	33,415	34,00	33,51
16/04/2024	873.001	-0,77%	34,35	33,50	33,929	33,68
15/04/2024	528.329	-0,91%	34,35	33,72	34,56	33,94
12/04/2024	633.192	-1,10%	34,35	34,235	34,45	34,25
11/04/2024	998.726	-1,56%	35,32	34,505	35,31	34,63
10/04/2024	1.084.146	-2,68%	35,66	35,155	35,85	35,18
09/04/2024	685.872	0,70%	35,90	35,805	36,175	36,15
08/04/2024	742.180	-0,03%	36,07	35,74	36,23	35,90
05/04/2024	885.324	0,90%	35,71	35,55	35,915	35,91
04/04/2024	879.107	-0,92%	36,18	35,365	36,23	35,59
03/04/2024	1.130.504	-0,94%	35,98	35,80	36,31	36,04
02/04/2024	971.209	0,66%	35,93	35,745	36,46	36,38
01/04/2024	628.053	0,06%	35,93	35,86	36,18	36,14
28/03/2024	717.902	-0,52%	35,93	36,065	36,39	36,12
27/03/2024	1.037.541	1,11%	35,93	35,86	36,41	36,31
26/03/2024	728.784	0,03%	35,91	35,75	36,22	35,91
25/03/2024	713.514	-0,72%	36,15	35,775	36,325	35,90
22/03/2024	1.079.853	-0,69%	36,43	36,07	36,49	36,16
21/03/2024	1.003.193	-0,06%	36,55	36,32	36,74	36,41
20/03/2024	912.332	0,50%	36,04	36,03	36,74	36,43
19/03/2024	710.739	0,42%	36,04	35,96	36,32	36,25
18/03/2024	859.384	1,09%	36,02	35,91	36,345	36,10
15/03/2024	1.621.422	-0,61%	36,02	35,66	36,48	35,71
14/03/2024	899.019	-0,25%	36,02	35,665	36,05	35,93
13/03/2024	703.706	-0,19%	36,04	35,96	36,45	36,02
12/03/2024	722.411	0,17%	36,21	35,80	36,27	36,09
11/03/2024	854.932	-0,80%	36,21	36,01	36,39	36,03
08/03/2024	839.050	-2,10%	37,34	36,33	37,44	36,32
07/03/2024	1.084.826	0,43%	36,90	36,90	37,575	37,10
06/03/2024	861.885	-0,43%	37,03	36,69	37,245	36,94
05/03/2024	699.555	0,35%	36,91	36,86	37,265	37,10
04/03/2024	670.717	0,57%	36,80	36,80	37,25	36,97
01/03/2024	841.295	0,63%	36,12	36,395	36,78	36,76
29/02/2024	1.030.796	0,19%	36,12	36,24	36,68	36,53
28/02/2024	698.545	0,11%	36,12	36,0405	36,50	36,46