Gentex Corporation (GNTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.083.370	1,17%	36,25	36,18	36,51	36,42
26/02/2024	940.104	-0,22%	36,00	35,70	36,28	36,00
23/02/2024	746.973	0,90%	35,85	35,69	36,13	36,08
22/02/2024	1.089.905	1,42%	35,17	35,16	35,77	35,76
21/02/2024	1.004.699	0,46%	35,18	34,89	35,295	35,26
20/02/2024	912.205	-0,06%	34,88	34,795	35,14	35,10
19/02/2024	493.955	0,11%	35,17	34,78	35,2759	35,12
16/02/2024	493.955	0,11%	35,17	34,78	35,2759	35,12
15/02/2024	849.151	0,60%	35,17	35,045	35,365	35,08
14/02/2024	991.298	0,29%	35,12	34,755	35,12	34,87
13/02/2024	972.845	-1,11%	34,53	34,21	35,045	34,77
12/02/2024	859.206	-0,45%	35,27	35,07	35,44	35,16
09/02/2024	1.020.441	1,17%	35,00	34,7801	35,355	35,32
08/02/2024	866.769	1,04%	34,66	34,42	34,93	34,91
07/02/2024	1.115.943	0,15%	34,67	34,40	35,07	34,55
06/02/2024	1.069.449	1,77%	33,90	33,90	34,545	34,50
05/02/2024	783.796	-0,41%	33,74	33,5725	33,945	33,90
02/02/2024	986.410	-0,23%	33,60	33,635	34,30	34,04
01/02/2024	1.063.381	2,99%	33,60	33,37	34,13	34,12
31/01/2024	1.043.079	-1,49%	33,60	33,091	33,92	33,13
30/01/2024	1.265.776	-0,18%	33,70	33,31	33,9025	33,63
29/01/2024	1.476.059	-0,68%	33,73	33,05	33,98	33,69
26/01/2024	2.991.720	6,53%	33,73	32,23	34,325	33,92
25/01/2024	1.323.690	0,60%	31,84	31,53	31,96	31,84
24/01/2024	1.251.415	-1,59%	32,36	31,61	32,41	31,65
23/01/2024	745.757	-1,02%	32,76	32,15	32,875	32,16
22/01/2024	531.275	0,46%	32,56	32,385	32,72	32,49
19/01/2024	905.006	-0,80%	32,64	32,10	32,70	32,34
18/01/2024	1.086.854	0,68%	32,67	32,17	32,69	32,60
17/01/2024	856.579	0,00%	32,19	32,07	32,41	32,38
16/01/2024	899.458	0,56%	31,92	31,89	32,40	32,38
15/01/2024	616.711	-0,95%	31,92	32,145	32,82	32,20
12/01/2024	616.711	-0,95%	31,92	32,145	32,82	32,20
11/01/2024	1.025.488	1,44%	31,92	31,88	32,57	32,51
10/01/2024	800.908	0,88%	31,92	31,57	32,06	32,05
09/01/2024	691.619	-1,06%	31,92	31,6043	32,0184	31,77
08/01/2024	818.754	1,07%	31,81	31,68	32,14	32,11
05/01/2024	1.040.487	0,95%	30,85	31,36	31,99	31,77
04/01/2024	1.068.498	0,74%	30,85	30,7859	31,57	31,47
03/01/2024	913.786	-2,97%	31,93	31,33	31,94	31,36
02/01/2024	646.956	-1,04%	32,43	32,145	32,59	32,32
29/12/2023	638.604	-0,85%	32,92	32,645	33,015	32,66
28/12/2023	360.352	0,18%	32,92	32,78	33,03	32,94
27/12/2023	443.055	0,27%	32,86	32,77	33,01	32,88
26/12/2023	392.867	0,34%	32,72	32,625	32,925	32,79
22/12/2023	728.716	0,83%	32,50	32,50	32,79	32,68
21/12/2023	664.712	1,35%	32,10	32,07	32,42	32,41
20/12/2023	740.999	-1,63%	32,31	31,975	32,735	31,98
19/12/2023	1.053.935	2,39%	31,76	31,715	32,58	32,51
18/12/2023	561.634	0,35%	31,72	31,54	31,81	31,75
15/12/2023	1.937.643	-1,37%	32,13	31,425	32,19	31,64
14/12/2023	947.864	2,99%	31,31	31,31	32,215	32,08
13/12/2023	939.393	0,13%	31,05	30,41	31,17	31,15
12/12/2023	596.514	-0,38%	31,19	31,03	31,30	31,11
11/12/2023	923.154	1,13%	30,91	30,87	31,23	31,23
08/12/2023	503.332	0,23%	30,72	30,65	31,06	30,88
07/12/2023	680.056	-0,10%	30,80	30,65	30,94	30,81
06/12/2023	923.201	0,78%	30,89	30,77	31,19	30,84
05/12/2023	669.143	-1,10%	30,80	30,48	30,81	30,60
04/12/2023	724.347	0,23%	30,72	30,74	31,21	30,94
01/12/2023	590.139	1,51%	30,31	30,2482	30,875	30,87
30/11/2023	539.524	0,00%	30,48	30,25	30,57	30,41
29/11/2023	780.269	0,20%	30,62	30,3621	30,82	30,41
28/11/2023	737.550	-1,72%	30,78	30,245	30,78	30,35
27/11/2023	796.253	-1,12%	31,08	30,87	31,1379	30,88
24/11/2023	242.365	0,77%	31,03	31,03	31,27	31,30
23/11/2023	3.333.752	1,17%	30,82	30,87	31,295	31,06
22/11/2023	2.829.038	1,17%	30,82	30,87	31,295	31,06
21/11/2023	887.135	-1,38%	30,82	30,69	31,065	30,70
20/11/2023	868.602	0,74%	30,82	30,70	31,265	31,13
17/11/2023	815.395	1,15%	30,71	30,71	31,00	30,90
16/11/2023	1.028.927	-0,42%	30,64	30,455	31,00	30,55
15/11/2023	1.151.396	0,29%	30,52	30,52	30,97	30,68
14/11/2023	556.548	3,07%	30,19	30,19	30,76	30,59
13/11/2023	595.048	-0,07%	29,66	29,38	29,82	29,68
10/11/2023	712.592	1,64%	29,38	29,299	29,815	29,70
09/11/2023	1.035.704	-1,91%	29,92	29,205	29,92	29,22
08/11/2023	781.333	0,17%	29,87	29,54	29,87	29,79
07/11/2023	473.355	-0,34%	29,73	29,52	29,795	29,74
06/11/2023	855.993	-0,80%	30,34	29,765	30,35	29,84
03/11/2023	925.154	1,83%	29,37	29,87	30,35	30,08
02/11/2023	1.204.051	1,62%	28,79	28,97	29,62	29,54
01/11/2023	1.658.157	1,36%	28,30	28,52	29,10	29,07
31/10/2023	1.323.373	1,16%	28,25	28,2501	28,805	28,68
30/10/2023	1.313.562	0,78%	28,25	27,87	28,51	28,35
27/10/2023	1.235.751	-6,64%	29,09	28,255	29,6994	28,355
26/10/2023	2.236.080	1,91%	29,96	29,74	30,43	30,37
25/10/2023	1.228.992	-0,83%	29,96	29,70	30,07	29,80
24/10/2023	1.372.125	-0,30%	30,26	30,12	30,27	30,05
23/10/2023	1.304.605	-0,89%	30,33	30,10	30,63	30,14
20/10/2023	2.256.971	0,23%	30,36	30,2212	30,80	30,41
19/10/2023	1.172.672	-0,36%	31,04	30,15	30,56	30,34
18/10/2023	1.017.931	-2,59%	31,16	30,41	31,585	30,45
17/10/2023	1.277.954	-0,41%	31,16	31,16	31,585	31,26
16/10/2023	1.177.168	1,13%	31,24	31,24	31,535	31,39
13/10/2023	1.086.137	-1,24%	31,42	30,97	31,68	31,04
12/10/2023	828.924	-1,41%	31,74	31,28	31,85	31,43
11/10/2023	650.131	-0,16%	32,08	31,795	32,14	31,88
10/10/2023	807.947	1,66%	31,44	31,082	32,07	31,93
09/10/2023	524.476	-0,82%	31,44	31,082	31,66	31,41