Gentex Corporation (GNTX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
938.531 |
-0,59%
|
22,29
|
22,11
|
22,49
|
22,11
|
| 18/09/2026 |
1.096.526 |
-0,89%
|
22,46
|
22,12
|
22,46
|
22,24
|
| 17/09/2026 |
820.118 |
0,65%
|
22,145
|
22,145
|
22,75
|
22,46
|
| 16/09/2026 |
1.083.771 |
-0,47%
|
22,48
|
22,06
|
22,60
|
22,31
|
| 15/09/2026 |
997.646 |
-0,75%
|
22,25
|
22,25
|
22,60
|
22,41
|
| 14/09/2026 |
856.971 |
-0,92%
|
22,6925
|
22,32
|
22,72
|
22,58
|
| 11/09/2026 |
922.236 |
0,49%
|
22,80
|
22,775
|
23,105
|
22,79
|
| 10/09/2026 |
1.133.943 |
0,09%
|
22,66
|
22,31
|
22,74
|
22,68
|
| 09/09/2026 |
1.178.668 |
-0,61%
|
22,80
|
22,3003
|
22,875
|
22,66
|
| 08/09/2026 |
1.425.548 |
-1,53%
|
22,9389
|
22,775
|
23,22
|
22,80
|
| 04/09/2026 |
1.013.933 |
1,31%
|
22,765
|
22,75
|
23,255
|
23,14
|
| 03/09/2026 |
1.198.153 |
-0,22%
|
22,93
|
22,605
|
23,14
|
22,84
|
| 02/09/2026 |
1.549.508 |
3,23%
|
22,20
|
22,20
|
22,93
|
22,86
|
| 01/09/2026 |
1.206.477 |
-1,12%
|
22,37
|
22,03
|
22,605
|
22,13
|
| 31/08/2026 |
1.509.722 |
-1,26%
|
22,70
|
22,32
|
22,88
|
22,37
|
| 28/08/2026 |
2.155.893 |
-1,67%
|
23,06
|
22,665
|
23,40
|
22,67
|
| 27/08/2026 |
1.912.731 |
-3,39%
|
23,81
|
23,02
|
23,81
|
23,06
|
| 26/08/2026 |
1.327.201 |
0,93%
|
23,75
|
23,41
|
23,905
|
23,87
|
| 25/08/2026 |
1.325.947 |
0,25%
|
23,66
|
23,43
|
23,865
|
23,65
|
| 24/08/2026 |
1.147.170 |
-0,15%
|
23,54
|
23,405
|
23,82
|
23,59
|
| 21/08/2026 |
978.123 |
0,21%
|
23,7183
|
23,63
|
24,06
|
23,64
|
| 20/08/2026 |
913.719 |
-0,26%
|
23,56
|
23,33
|
23,66
|
23,59
|
| 19/08/2026 |
1.063.901 |
-0,06%
|
23,83
|
23,495
|
24,16
|
23,64
|
| 18/08/2026 |
1.295.224 |
-0,55%
|
23,78
|
23,68
|
23,915
|
23,68
|
| 17/08/2026 |
1.219.291 |
-0,25%
|
23,87
|
23,53
|
23,945
|
23,81
|
| 14/08/2026 |
843.105 |
0,74%
|
23,5201
|
23,50
|
23,915
|
23,87
|
| 13/08/2026 |
1.307.915 |
1,28%
|
23,56
|
23,11
|
23,775
|
23,70
|
| 12/08/2026 |
1.088.169 |
-2,32%
|
23,93
|
23,31
|
23,93
|
23,40
|
| 11/08/2026 |
994.189 |
0,25%
|
23,85
|
23,85
|
24,15
|
23,93
|
| 10/08/2026 |
1.102.709 |
-0,93%
|
24,115
|
23,475
|
24,115
|
23,85
|
| 07/08/2026 |
615.483 |
2,38%
|
23,60
|
23,53
|
24,185
|
24,08
|
| 06/08/2026 |
850.198 |
-2,36%
|
24,13
|
23,54
|
24,205
|
23,54
|
| 05/08/2026 |
1.014.051 |
-0,02%
|
24,20
|
24,02
|
24,235
|
24,12
|
| 04/08/2026 |
1.324.730 |
2,88%
|
23,50
|
23,145
|
24,145
|
24,12
|
| 03/08/2026 |
1.150.885 |
0,39%
|
23,56
|
23,335
|
23,815
|
23,45
|
| 31/07/2026 |
725.763 |
-1,14%
|
24,03
|
23,17
|
23,50
|
23,36
|
| 30/07/2026 |
1.141.240 |
-1,31%
|
23,97
|
23,255
|
24,15
|
23,635
|
| 29/07/2026 |
1.762.875 |
-0,44%
|
22,9522
|
22,9522
|
24,44
|
23,97
|
| 28/07/2026 |
1.872.971 |
4,87%
|
22,92
|
22,92
|
24,095
|
24,05
|
| 27/07/2026 |
2.299.427 |
-0,07%
|
22,949
|
22,525
|
23,095
|
22,92
|
| 24/07/2026 |
4.415.427 |
-3,93%
|
22,7101
|
22,17
|
23,34
|
22,90
|
| 23/07/2026 |
1.482.463 |
-0,44%
|
23,67
|
23,415
|
23,81
|
23,80
|
| 22/07/2026 |
700.962 |
-0,23%
|
23,96
|
23,83
|
24,30
|
23,91
|
| 21/07/2026 |
850.170 |
0,00%
|
24,00
|
23,86
|
24,245
|
23,96
|
| 20/07/2026 |
1.092.237 |
-1,60%
|
24,35
|
23,90
|
24,435
|
23,97
|
| 17/07/2026 |
1.036.040 |
-2,31%
|
24,80
|
24,19
|
24,99
|
24,35
|
| 16/07/2026 |
974.201 |
2,58%
|
24,27
|
24,27
|
24,91
|
24,91
|
| 15/07/2026 |
1.055.757 |
2,41%
|
23,6543
|
23,6543
|
24,3051
|
24,27
|
| 14/07/2026 |
836.148 |
-0,88%
|
23,9208
|
23,45
|
24,34
|
23,70
|
| 13/07/2026 |
1.006.053 |
-1,14%
|
24,20
|
23,895
|
24,47
|
23,91
|
| 10/07/2026 |
1.068.796 |
1,43%
|
24,0551
|
23,87
|
24,38
|
24,20
|
| 09/07/2026 |
1.376.109 |
2,10%
|
22,3003
|
22,3003
|
24,155
|
23,86
|
| 08/07/2026 |
1.957.006 |
-2,40%
|
23,95
|
22,535
|
23,96
|
23,36
|
| 07/07/2026 |
1.555.345 |
-1,78%
|
24,47
|
23,92
|
24,47
|
23,92
|
| 06/07/2026 |
1.195.392 |
-0,12%
|
24,42
|
24,18
|
24,83
|
24,47
|
| 02/07/2026 |
1.769.986 |
-0,61%
|
24,67
|
24,13
|
24,89
|
24,51
|
| 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
|
