BiG | O banco que entende os seus valores.

Gentex Corporation (GNTX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	844.928	0,16%	28,42	28,19	28,64	28,46
11/09/2025	591.116	1,43%	28,37	28,03	28,515	28,41
10/09/2025	961.547	-0,66%	28,50	27,53	28,50	28,02
09/09/2025	811.686	-1,72%	28,82	28,045	28,82	28,21
08/09/2025	848.757	0,81%	28,50	28,27	28,78	28,71
05/09/2025	1.493.794	1,28%	28,30	28,05	28,54	28,48
04/09/2025	1.394.775	1,63%	27,66	27,47	28,13	28,12
03/09/2025	774.881	-0,36%	27,76	27,54	27,96	27,67
02/09/2025	1.028.717	-0,86%	27,50	27,50	27,94	27,77
29/08/2025	773.018	-0,50%	27,58	27,58	28,30	28,01
28/08/2025	703.006	-0,93%	28,43	27,94	28,47	28,15
27/08/2025	2.927.331	0,53%	28,13	28,005	28,55	28,43
26/08/2025	1.047.160	0,75%	28,09	27,72	28,41	28,28
25/08/2025	743.483	-0,25%	28,04	27,93	28,20	28,09
22/08/2025	762.718	2,79%	27,72	27,44	28,18	28,16
21/08/2025	1.397.547	0,15%	27,27	27,09	27,43	27,41
20/08/2025	819.838	-1,12%	27,69	27,37	27,91	27,37
19/08/2025	833.510	1,88%	27,1051	27,1051	27,825	27,69
18/08/2025	1.423.769	-0,55%	27,86	27,105	27,86	27,18
15/08/2025	1.390.102	-1,30%	27,69	27,31	27,85	27,33
14/08/2025	958.705	-0,54%	27,84	27,37	27,84	27,69
13/08/2025	1.032.949	2,24%	27,60	27,25	27,90	27,84
12/08/2025	776.866	1,99%	25,5263	25,5263	27,31	27,23
11/08/2025	803.446	0,28%	26,62	26,42	26,895	26,70
08/08/2025	1.381.338	-0,15%	27,00	26,49	27,00	26,62
07/08/2025	1.431.913	0,19%	27,34	26,41	27,34	26,66
06/08/2025	2.073.218	-0,52%	26,19	26,10	26,95	26,61
05/08/2025	1.761.521	2,33%	26,14	26,14	26,81	26,75
04/08/2025	1.030.859	-0,50%	26,28	26,04	26,6457	26,14
01/08/2025	1.397.520	-0,57%	26,03	25,94	26,43	26,28
31/07/2025	1.681.530	-2,26%	27,00	26,325	27,033	26,42
30/07/2025	1.136.080	-1,57%	27,59	26,87	27,59	27,03
29/07/2025	1.943.087	-1,65%	27,37	26,91	27,9999	27,46
28/07/2025	3.293.899	1,82%	27,3495	26,91	27,96	27,92
25/07/2025	5.006.831	16,19%	23,65	23,35	27,545	27,42
24/07/2025	2.572.814	-1,09%	23,70	23,39	23,9913	23,60
23/07/2025	2.493.533	2,05%	23,14	23,06	23,99	23,86
22/07/2025	1.919.402	0,99%	23,13	23,055	23,50	23,38
21/07/2025	1.843.794	0,92%	23,10	23,055	23,50	23,15
18/07/2025	1.996.807	-0,82%	23,29	22,83	23,42	22,94
17/07/2025	1.614.841	-0,35%	22,96	22,93	23,47	23,13
16/07/2025	2.714.473	2,43%	23,16	22,64	23,47	23,21
15/07/2025	1.104.964	-1,91%	23,19	22,62	23,255	22,66
14/07/2025	1.462.485	-0,09%	23,14	22,835	23,255	23,06
11/07/2025	1.687.523	-0,86%	23,07	22,98	24,00	23,08
10/07/2025	2.653.451	1,04%	22,92	22,83	23,59	23,28
09/07/2025	1.522.857	0,74%	22,78	22,70	23,26	23,04
08/07/2025	1.897.337	1,06%	22,82	22,655	23,26	22,87
07/07/2025	1.277.957	-1,64%	23,02	22,655	23,195	22,75
04/07/2025	1.026.378	0,02%	23,38	23,09	23,38	23,13
03/07/2025	1.026.378	0,02%	22,95	22,81	23,38	23,13
02/07/2025	1.433.615	1,55%	21,84	21,84	23,29	23,215
01/07/2025	1.764.683	3,96%	21,96	21,80	23,20	22,86
30/06/2025	2.042.296	0,00%	21,99	21,80	22,19	21,99
27/06/2025	1.019.724	0,66%	21,68	21,58	22,14	21,99
26/06/2025	977.123	1,11%	21,80	21,56	21,87	21,86
25/06/2025	1.419.232	-0,78%	21,71	21,4501	21,895	21,62
24/06/2025	1.355.339	1,16%	21,24	21,06	21,895	21,79
23/06/2025	1.220.494	1,37%	21,25	21,06	21,55	21,54
20/06/2025	2.708.101	-0,66%	21,39	21,07	21,89	21,25
18/06/2025	1.588.001	-0,28%	21,90	21,33	21,97	21,39
17/06/2025	1.701.656	-2,81%	21,92	21,33	22,155	21,45
16/06/2025	1.202.683	1,61%	22,34	21,80	22,34	22,07
13/06/2025	1.180.815	-2,49%	21,92	21,59	22,355	21,72
12/06/2025	1.104.357	1,02%	22,42	21,75	22,50	22,275
11/06/2025	1.218.467	-0,94%	21,80	21,765	22,63	22,05
10/06/2025	1.425.991	2,87%	21,46	21,46	22,32	22,26
09/06/2025	1.351.840	1,07%	21,41	21,41	21,77	21,64
06/06/2025	1.145.338	0,42%	21,27	21,1003	21,54	21,41
05/06/2025	1.502.824	0,00%	21,49	21,10	21,66	21,32
04/06/2025	1.222.746	-0,42%	21,35	21,11	21,66	21,32
03/06/2025	1.309.099	0,75%	21,46	21,11	21,54	21,41
02/06/2025	1.609.233	-1,48%	21,62	21,12	21,62	21,25
30/05/2025	718.447	-1,03%	21,61	21,45	21,78	21,57
29/05/2025	1.298.799	1,40%	22,02	21,44	22,02	21,78
28/05/2025	1.437.690	-2,36%	21,84	21,455	22,02	21,48
27/05/2025	1.455.825	1,76%	21,62	21,62	22,005	22,00
23/05/2025	1.788.502	-1,55%	22,05	21,42	22,35	21,62
22/05/2025	1.872.710	-0,90%	22,43	21,9353	22,51	21,96
21/05/2025	1.365.938	-1,77%	23,13	22,13	23,17	22,16
20/05/2025	1.472.758	-2,08%	22,72	22,46	23,185	22,56
19/05/2025	1.528.940	-0,13%	23,07	22,68	23,185	23,04
16/05/2025	2.200.099	1,76%	22,60	22,475	23,08	23,07
15/05/2025	2.602.524	-0,22%	23,02	22,475	23,11	22,67
14/05/2025	2.117.170	-1,86%	23,50	22,69	23,5575	22,72
13/05/2025	1.553.080	-0,94%	23,07	23,0126	23,69	23,15
12/05/2025	1.501.559	5,22%	23,50	23,01	23,55	23,37
09/05/2025	972.990	0,18%	21,65	21,63	22,72	22,21
08/05/2025	1.041.958	2,54%	21,73	21,51	22,335	22,17
07/05/2025	1.445.802	0,61%	21,53	21,29	21,995	21,62
06/05/2025	1.232.208	-0,60%	21,45	21,28	21,75	21,49
05/05/2025	1.069.034	0,23%	21,57	21,28	21,75	21,62
02/05/2025	2.137.295	-0,42%	21,82	21,395	22,08	21,57
01/05/2025	1.265.080	-0,55%	21,66	21,44	22,10	21,66
30/04/2025	852.152	-1,05%	21,70	21,44	22,06	21,78
29/04/2025	1.693.164	1,01%	21,56	21,56	22,09	22,01
28/04/2025	2.541.508	2,01%	22,641	21,56	22,641	21,79
25/04/2025	2.470.303	-2,78%	21,94	21,24	22,68	21,36
24/04/2025	2.448.870	1,38%	22,25	21,55	22,475	21,97
23/04/2025	1.466.162	-0,37%	21,47	21,31	22,475	21,67