Gentex Corporation (GNTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	997.720	1,25%	31,15	30,97	31,94	31,67
05/10/2023	708.615	-1,48%	31,65	31,11	31,85	31,28
04/10/2023	975.613	0,95%	31,65	31,565	32,09	31,87
03/10/2023	1.047.951	-2,29%	32,38	31,37	32,655	31,57
02/10/2023	1.336.272	-0,71%	32,38	32,04	32,655	32,31
29/09/2023	1.246.242	1,09%	32,37	32,255	32,85	32,54
28/09/2023	760.817	1,16%	31,94	31,74	32,405	32,19
27/09/2023	696.926	0,09%	31,94	31,51	31,97	31,82
26/09/2023	854.618	-1,61%	32,17	31,755	32,34	31,79
25/09/2023	709.167	1,10%	31,83	31,905	32,36	32,31
22/09/2023	505.136	0,50%	31,94	31,905	32,29	31,96
21/09/2023	505.592	-1,30%	32,02	31,731	32,10	31,80
20/09/2023	734.411	-0,06%	32,39	32,21	32,87	32,22
19/09/2023	830.267	0,25%	32,13	32,02	32,41	32,24
18/09/2023	786.304	0,38%	32,05	31,93	32,285	32,16
15/09/2023	4.161.412	-0,56%	32,05	31,93	32,5306	32,04
14/09/2023	861.994	0,88%	32,05	31,645	32,225	32,22
13/09/2023	702.451	-1,48%	32,39	31,87	32,34	31,94
12/09/2023	728.263	0,62%	32,13	31,91	32,62	32,42
11/09/2023	704.089	1,00%	32,10	31,92	32,29	32,22
08/09/2023	718.792	-0,13%	32,50	31,675	32,115	31,90
07/09/2023	546.233	-1,54%	32,50	31,8725	32,34	31,94
06/09/2023	504.370	0,15%	32,77	32,225	32,71	32,44
05/09/2023	747.558	-1,88%	32,77	32,32	32,77	32,39
04/09/2023	598.390	1,07%	32,70	32,81	33,17	33,01
01/09/2023	598.390	1,07%	32,70	32,81	33,17	33,01
31/08/2023	900.387	0,43%	32,71	32,6075	32,985	32,66
30/08/2023	581.492	0,62%	32,02	32,255	32,59	32,52
29/08/2023	760.797	0,65%	32,02	31,90	32,36	32,32
28/08/2023	745.068	0,47%	32,08	32,02	32,405	32,11
25/08/2023	594.883	0,60%	32,24	31,50	32,14	31,96
24/08/2023	764.245	-1,49%	32,24	31,76	32,38	31,77
23/08/2023	3.472.894	1,42%	31,74	31,67	32,39	32,25
22/08/2023	1.055.033	-0,50%	31,96	31,75	32,03	31,80
21/08/2023	870.021	0,31%	31,96	31,70	32,205	31,96
18/08/2023	926.867	0,03%	31,67	31,795	31,995	31,86
17/08/2023	769.165	-1,70%	32,61	31,795	32,675	31,85
16/08/2023	1.274.206	-1,52%	32,75	32,3775	32,81	32,40
15/08/2023	858.932	-0,81%	32,87	32,74	33,02	32,90
14/08/2023	1.065.262	0,27%	33,57	32,785	33,18	33,17
11/08/2023	1.121.749	-2,13%	33,57	33,01	33,68	33,08
10/08/2023	1.420.750	-0,50%	34,06	33,572	34,19	33,80
09/08/2023	890.385	-0,06%	33,95	33,68	34,29	33,97
08/08/2023	996.986	-0,53%	33,80	33,65	34,0475	33,99
07/08/2023	883.379	1,30%	33,80	33,80	34,33	34,17
04/08/2023	976.837	-0,50%	33,89	33,45	34,18	33,73
03/08/2023	869.029	0,59%	33,52	33,30	34,10	33,90
02/08/2023	839.909	-0,80%	33,52	33,39	33,86	33,70
01/08/2023	1.051.234	1,16%	32,89	33,282	34,00	33,97
31/07/2023	1.552.024	2,10%	32,89	32,825	33,64	33,58
28/07/2023	996.425	3,59%	32,23	32,09	33,30	32,89
27/07/2023	1.035.651	0,10%	31,86	31,63	32,085	31,75
26/07/2023	892.689	1,15%	31,38	31,25	31,74	31,72
25/07/2023	534.842	-0,60%	31,41	31,23	31,60	31,36
24/07/2023	471.200	-0,47%	31,95	31,52	31,95	31,55
21/07/2023	601.748	0,13%	31,95	31,53	31,71	31,70
20/07/2023	552.948	0,83%	31,44	31,24	31,71	31,66
19/07/2023	806.330	1,52%	30,93	30,86	31,44	31,40
18/07/2023	697.171	1,68%	30,49	30,49	31,00	30,93
17/07/2023	571.434	-1,07%	30,62	30,38	30,655	30,42
14/07/2023	490.699	-0,58%	30,78	30,58	31,00	30,75
13/07/2023	558.635	0,49%	30,78	30,52	31,02	30,93
12/07/2023	709.071	1,35%	30,65	30,51	30,82	30,78
11/07/2023	648.062	1,30%	30,03	30,02	30,39	30,37
10/07/2023	599.953	0,00%	29,87	29,94	30,23	29,98
07/07/2023	691.352	0,74%	29,87	29,87	30,225	29,98
06/07/2023	920.594	1,36%	29,40	29,42	30,05	29,76
05/07/2023	699.300	0,55%	29,40	29,35	29,79	29,48
04/07/2023	464.456	0,21%	28,62	28,6159	29,52	29,32
03/07/2023	464.456	0,21%	28,62	28,6159	29,52	29,32
30/06/2023	839.348	0,24%	29,34	29,1809	29,485	29,26
29/06/2023	527.932	0,55%	29,07	28,9425	29,255	29,19
28/06/2023	1.051.000	0,87%	28,80	28,535	29,15	29,03
27/06/2023	914.296	3,45%	28,01	27,91	28,79	28,78
26/06/2023	729.212	1,02%	27,56	27,56	28,00	27,82
23/06/2023	1.562.159	0,04%	27,67	27,041	27,865	27,54
22/06/2023	988.487	-0,83%	27,64	27,35	27,9393	27,53
21/06/2023	679.600	0,14%	27,64	27,48	27,9393	27,76
20/06/2023	766.281	-1,42%	28,00	27,53	28,00	27,72
19/06/2023	1.818.590	-0,32%	28,29	27,8392	28,29	28,12
16/06/2023	1.818.590	-0,32%	28,29	27,8392	28,29	28,12
15/06/2023	502.577	0,04%	28,23	27,9069	28,235	28,21
14/06/2023	806.050	0,36%	28,09	27,82	28,42	28,20
13/06/2023	897.232	0,50%	28,09	27,90	28,475	28,10
12/06/2023	698.478	1,27%	27,71	27,645	27,995	27,96
09/06/2023	605.376	0,99%	27,43	27,36	27,65	27,61
08/06/2023	666.545	-1,44%	27,77	27,245	28,075	27,34
07/06/2023	778.144	1,65%	27,33	27,29	27,78	27,74
06/06/2023	687.402	1,68%	26,86	26,74	27,36	27,29
05/06/2023	598.841	-1,61%	27,16	26,68	27,205	26,84
02/06/2023	595.599	3,33%	26,66	26,66	27,385	27,28
01/06/2023	575.916	0,53%	26,22	26,13	26,52	26,40
31/05/2023	560.147	-1,41%	27,02	26,555	27,0847	26,60
30/05/2023	560.147	-1,41%	27,02	26,555	27,0847	26,60
29/05/2023	565.462	1,39%	26,69	26,63	27,075	26,98
26/05/2023	565.462	1,39%	26,69	26,63	27,075	26,98
25/05/2023	658.794	0,04%	26,52	26,38	26,78	26,61
24/05/2023	822.660	-1,85%	26,96	26,52	26,96	26,60
23/05/2023	608.100	-1,95%	27,43	27,085	27,51	27,10
22/05/2023	859.814	-1,29%	28,06	27,62	28,245	27,64