Gentex Corporation (GNTX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
1.731.697 |
-1,53%
|
24,85
|
24,3907
|
24,995
|
24,48
|
| 04/02/2026 |
1.948.587 |
3,93%
|
24,00
|
24,00
|
25,14
|
24,86
|
| 03/02/2026 |
1.814.656 |
0,67%
|
23,72
|
23,502
|
24,28
|
23,92
|
| 02/02/2026 |
2.831.953 |
3,26%
|
22,89
|
22,87
|
23,825
|
23,76
|
| 30/01/2026 |
3.047.287 |
-4,29%
|
24,35
|
22,31
|
24,35
|
23,01
|
| 29/01/2026 |
1.636.518 |
1,99%
|
24,08
|
23,485
|
24,08
|
24,04
|
| 28/01/2026 |
2.055.700 |
-1,17%
|
23,7409
|
23,53
|
24,005
|
23,57
|
| 27/01/2026 |
1.161.958 |
0,85%
|
23,65
|
23,595
|
23,925
|
23,85
|
| 26/01/2026 |
1.316.939 |
0,23%
|
23,59
|
23,42
|
23,7498
|
23,65
|
| 23/01/2026 |
1.203.732 |
-0,59%
|
23,62
|
23,4899
|
23,83
|
23,59
|
| 22/01/2026 |
2.815.618 |
-0,13%
|
23,56
|
23,56
|
24,11
|
23,73
|
| 21/01/2026 |
1.711.511 |
1,32%
|
23,45
|
23,45
|
24,01
|
23,76
|
| 20/01/2026 |
892.859 |
-2,01%
|
23,63
|
23,345
|
23,76
|
23,45
|
| 16/01/2026 |
1.653.488 |
-0,29%
|
24,42
|
23,84
|
24,42
|
23,93
|
| 15/01/2026 |
2.795.033 |
2,65%
|
23,38
|
23,37
|
24,135
|
24,00
|
| 14/01/2026 |
2.162.484 |
-2,50%
|
23,98
|
23,35
|
24,27
|
23,38
|
| 13/01/2026 |
2.044.612 |
-1,32%
|
24,49
|
23,79
|
24,50
|
23,98
|
| 12/01/2026 |
1.088.297 |
-0,90%
|
24,61
|
24,16
|
24,61
|
24,30
|
| 09/01/2026 |
1.097.131 |
-0,65%
|
24,68
|
24,28
|
24,92
|
24,52
|
| 08/01/2026 |
1.724.825 |
1,31%
|
24,36
|
24,00
|
24,845
|
24,68
|
| 07/01/2026 |
2.214.062 |
0,00%
|
24,27
|
24,245
|
24,535
|
24,36
|
| 06/01/2026 |
1.233.472 |
0,70%
|
24,31
|
24,09
|
24,565
|
24,36
|
| 05/01/2026 |
1.401.328 |
2,62%
|
23,69
|
23,53
|
24,445
|
24,31
|
| 02/01/2026 |
1.183.692 |
1,81%
|
23,33
|
23,06
|
23,775
|
23,69
|
| 31/12/2025 |
1.256.783 |
-1,27%
|
23,56
|
23,24
|
23,56
|
23,27
|
| 30/12/2025 |
1.206.003 |
0,47%
|
23,56
|
23,27
|
23,70
|
23,27
|
| 29/12/2025 |
1.666.217 |
-0,09%
|
23,58
|
23,35
|
23,58
|
23,45
|
| 26/12/2025 |
736.745 |
0,39%
|
23,38
|
23,26
|
23,505
|
23,47
|
| 24/12/2025 |
715.829 |
0,00%
|
23,38
|
23,18
|
24,00
|
23,38
|
| 23/12/2025 |
829.967 |
0,00%
|
23,38
|
23,26
|
23,46
|
23,38
|
| 22/12/2025 |
1.017.464 |
-0,81%
|
23,57
|
23,35
|
23,69
|
23,38
|
| 19/12/2025 |
1.519.358 |
-0,42%
|
23,67
|
23,465
|
23,89
|
23,57
|
| 18/12/2025 |
1.155.044 |
0,21%
|
23,9626
|
23,5999
|
24,00
|
23,67
|
| 17/12/2025 |
1.048.356 |
-1,27%
|
24,24
|
23,605
|
24,24
|
23,62
|
| 16/12/2025 |
1.151.094 |
1,23%
|
23,47
|
23,47
|
23,9858
|
23,94
|
| 15/12/2025 |
894.303 |
-0,04%
|
23,67
|
23,485
|
24,01
|
23,65
|
| 12/12/2025 |
1.039.565 |
-0,21%
|
23,72
|
23,5238
|
23,9396
|
23,67
|
| 11/12/2025 |
1.427.779 |
-1,74%
|
23,7981
|
23,63
|
24,29
|
23,72
|
| 10/12/2025 |
1.347.002 |
4,64%
|
23,07
|
23,07
|
24,23
|
24,14
|
| 09/12/2025 |
1.115.373 |
-0,43%
|
23,00
|
22,965
|
23,225
|
23,07
|
| 08/12/2025 |
1.731.020 |
-0,22%
|
23,50
|
23,025
|
23,50
|
23,17
|
| 05/12/2025 |
1.733.909 |
0,43%
|
23,12
|
23,01
|
23,59
|
23,22
|
| 04/12/2025 |
1.249.153 |
0,52%
|
22,90
|
22,84
|
23,25
|
23,12
|
| 03/12/2025 |
1.028.314 |
0,79%
|
22,82
|
22,79
|
23,06
|
23,00
|
| 02/12/2025 |
1.478.750 |
-0,26%
|
23,11
|
22,625
|
23,11
|
22,82
|
