Saltar para o conteúdo principal Login

Gentex Corporation (GNTX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
01/12/2025 916.033 0,22% 22,83 22,68 23,16 22,88
28/11/2025 810.571 -0,35% 22,73 22,65 23,015 22,83
26/11/2025 1.631.169 -0,04% 22,74 22,60 22,945 22,73
25/11/2025 1.311.753 2,07% 22,28 22,28 22,94 22,74
24/11/2025 1.087.168 -0,62% 22,55 22,17 22,55 22,28
21/11/2025 1.136.112 2,73% 21,83 21,83 22,535 22,42
20/11/2025 1.379.312 -1,47% 22,40 21,685 22,47 21,83
19/11/2025 1.134.291 -0,58% 22,45 22,095 22,45 22,15
18/11/2025 1.217.368 -0,45% 22,38 22,12 22,45 22,28
17/11/2025 1.049.589 -2,25% 23,34 22,36 23,34 22,38
14/11/2025 1.604.785 -1,68% 23,28 22,86 23,28 22,89
13/11/2025 2.200.528 -0,09% 23,20 23,1639 23,68 23,28
12/11/2025 3.119.972 -0,09% 23,32 23,215 23,535 23,30
11/11/2025 1.209.654 0,04% 23,59 23,23 23,59 23,32
10/11/2025 1.335.924 -0,72% 23,48 23,07 23,61 23,31
07/11/2025 1.140.203 1,76% 23,00 22,86 23,51 23,48
06/11/2025 929.038 -2,44% 23,61 23,005 23,635 23,06
05/11/2025 1.479.799 2,10% 23,12 23,0801 23,67 23,60
04/11/2025 1.498.374 -0,77% 23,10 22,785 23,3099 23,12
03/11/2025 1.533.663 -0,73% 23,36 23,125 23,45 23,29
31/10/2025 2.755.586 -0,45% 23,99 23,23 23,99 23,45
30/10/2025 1.849.227 -0,72% 23,47 23,39 23,855 23,56
29/10/2025 2.176.478 0,25% 23,78 23,47 23,985 23,73
28/10/2025 2.167.343 -0,21% 23,72 23,61 23,97 23,67
27/10/2025 2.704.023 0,34% 23,89 23,61 24,21 23,72
24/10/2025 5.613.777 -10,18% 25,75 23,45 26,25 23,64
23/10/2025 3.801.454 0,42% 26,21 26,11 26,525 26,32
22/10/2025 1.948.699 -2,71% 26,94 26,19 26,99 26,21
21/10/2025 2.150.119 1,89% 26,50 26,40 26,99 26,94
20/10/2025 8.529.104 1,65% 26,01 26,01 26,475 26,44
17/10/2025 3.513.507 -0,69% 26,19 26,005 26,49 26,01
16/10/2025 1.453.828 0,56% 26,04 25,90 26,375 26,19
15/10/2025 1.210.302 0,27% 25,96 25,88 26,32 26,04
14/10/2025 2.299.895 0,21% 25,7092 25,62 26,11 25,96
13/10/2025 1.399.556 1,05% 25,77 25,76 26,07 25,90
10/10/2025 747.822 -2,31% 26,23 25,585 26,305 25,63
09/10/2025 1.470.927 -1,43% 26,61 26,20 26,67 26,23
08/10/2025 854.593 0,38% 26,54 26,52 26,98 26,61
07/10/2025 1.569.968 -2,53% 27,32 26,51 27,40 26,51
06/10/2025 1.273.068 -0,94% 27,63 27,1901 27,63 27,32
03/10/2025 1.718.619 -0,93% 28,00 27,365 28,00 27,58
02/10/2025 1.299.202 -0,36% 27,94 27,725 28,01 27,84
01/10/2025 1.324.575 -1,33% 28,30 27,785 28,37 27,94
30/09/2025 733.922 -0,21% 28,15 28,15 28,51 28,30
29/09/2025 1.035.615 -1,94% 29,01 28,29 29,01 28,35
26/09/2025 638.249 1,99% 28,35 28,35 28,915 28,90
25/09/2025 575.250 0,25% 28,19 27,95 28,37 28,35
24/09/2025 632.504 -0,34% 28,40 28,19 28,66 28,29
23/09/2025 1.099.619 0,04% 28,50 28,34 28,6105 28,40
22/09/2025 683.578 -0,98% 28,68 28,31 28,70 28,39
19/09/2025 1.007.723 -1,38% 29,07 28,65 29,07 28,68
18/09/2025 849.052 -0,05% 29,26 28,66 29,26 29,05
17/09/2025 1.635.450 1,89% 28,62 28,23 29,36 29,06
16/09/2025 703.481 0,94% 28,30 28,05 28,56 28,51
15/09/2025 665.231 -0,72% 28,47 28,17 28,58 28,25
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco