Gentex Corporation (GNTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	873.612	-0,50%	28,33	27,925	28,4499	28,00
18/05/2023	572.002	1,04%	27,76	27,71	28,23	28,14
17/05/2023	913.376	0,18%	27,98	27,58	28,14	27,85
16/05/2023	553.599	-1,42%	27,97	27,69	28,25	27,80
15/05/2023	501.231	-0,07%	28,24	28,05	28,28	28,20
12/05/2023	603.774	-0,60%	28,45	28,01	28,47	28,22
11/05/2023	586.521	0,25%	28,31	28,15	28,395	28,39
10/05/2023	478.384	0,53%	28,54	28,11	28,585	28,32
09/05/2023	582.951	-1,74%	28,44	28,17	28,59	28,17
08/05/2023	766.295	1,99%	28,17	27,945	28,74	28,67
05/05/2023	1.074.971	3,27%	27,57	27,515	28,17	28,11
04/05/2023	507.018	-1,16%	27,54	27,07	27,56	27,22
03/05/2023	674.887	-0,94%	27,85	27,515	28,035	27,54
02/05/2023	558.377	-0,25%	27,83	27,475	27,895	27,80
01/05/2023	908.867	1,02%	27,53	27,30	28,09	27,87
28/04/2023	1.191.983	4,75%	26,93	26,685	28,055	27,59
27/04/2023	851.574	0,27%	26,27	25,85	26,40	26,34
26/04/2023	810.031	-0,76%	26,33	26,26	26,54	26,27
25/04/2023	533.993	-1,75%	26,78	26,47	26,91	26,47
24/04/2023	683.770	0,67%	26,82	26,80	27,155	26,94
21/04/2023	829.208	-0,11%	26,75	26,55	26,925	26,76
20/04/2023	460.037	-0,34%	26,50	26,42	26,85	26,79
19/04/2023	443.575	-0,85%	26,89	26,665	26,96	26,88
18/04/2023	572.475	-0,99%	27,41	26,97	27,545	27,11
17/04/2023	475.118	-0,47%	27,50	27,125	27,54	27,38
14/04/2023	558.622	0,18%	27,35	27,35	27,81	27,51
13/04/2023	392.916	0,04%	27,61	27,205	27,61	27,46
12/04/2023	810.193	-0,54%	27,80	27,415	27,87	27,45
11/04/2023	747.237	1,43%	27,34	27,27	27,76	27,60
10/04/2023	513.528	1,23%	26,84	26,795	27,225	27,21
06/04/2023	569.796	-0,63%	27,05	26,735	27,05	26,88
05/04/2023	549.994	-1,17%	27,24	26,95	27,29	27,05
04/04/2023	649.760	-1,47%	27,87	27,335	27,87	27,49
03/04/2023	571.677	-0,46%	27,93	27,805	28,32	27,90
31/03/2023	821.167	2,26%	27,55	27,55	28,11	28,03
30/03/2023	362.094	0,29%	27,54	27,355	27,67	27,41
29/03/2023	1.062.942	1,11%	27,18	26,94	27,37	27,33
28/03/2023	799.796	0,30%	26,85	26,85	27,11	27,03
27/03/2023	1.163.693	0,64%	26,94	26,71	27,03	26,95
24/03/2023	781.540	0,64%	26,48	26,33	26,84	26,78
23/03/2023	611.932	-0,26%	26,81	26,425	27,09	26,61
22/03/2023	597.995	-2,06%	27,17	26,67	27,36	26,68
21/03/2023	1.246.914	0,96%	27,29	27,05	27,488	27,24
20/03/2023	1.242.160	1,70%	26,54	26,51	27,045	26,98
17/03/2023	2.039.520	-1,12%	26,63	26,35	26,775	26,53
16/03/2023	974.584	2,44%	25,96	25,91	26,865	26,83
15/03/2023	1.147.970	-1,87%	26,14	25,77	26,415	26,19
14/03/2023	1.203.695	0,72%	26,90	26,445	27,02	26,69
13/03/2023	1.193.274	-1,63%	26,52	26,205	26,90	26,50
10/03/2023	700.202	-2,29%	27,55	26,875	27,585	26,94
09/03/2023	1.024.087	-2,23%	28,24	27,56	28,24	27,57
08/03/2023	520.733	0,18%	28,15	27,98	28,35	28,20
07/03/2023	574.434	-1,23%	28,34	28,085	28,49	28,15
06/03/2023	882.239	-0,87%	28,90	28,33	28,915	28,50
03/03/2023	803.408	0,63%	28,81	28,495	28,89	28,75
02/03/2023	837.880	0,88%	28,04	27,95	28,59	28,57
01/03/2023	913.810	-0,81%	28,43	28,30	28,93	28,32
28/02/2023	569.123	0,04%	28,58	28,52	28,80	28,55
27/02/2023	571.177	0,18%	28,57	28,505	28,845	28,54
24/02/2023	679.917	0,32%	28,11	27,921	28,58	28,49
23/02/2023	937.953	0,35%	28,41	27,96	28,49	28,40
22/02/2023	951.804	0,93%	28,04	27,91	28,355	28,30
21/02/2023	549.629	-2,13%	28,48	28,01	28,60	28,04
20/02/2023	1.247.884	0,53%	28,43	28,32	28,74	28,65
17/02/2023	1.247.884	0,53%	28,43	28,32	28,74	28,65
16/02/2023	878.356	0,89%	27,89	27,77	28,8194	28,50
15/02/2023	654.169	-0,49%	28,13	28,11	28,455	28,25
14/02/2023	2.037.394	-0,56%	28,51	28,20	28,62	28,39
13/02/2023	1.117.659	0,88%	28,29	28,15	28,71	28,55
10/02/2023	880.173	-1,05%	28,28	28,12	28,38	28,30
09/02/2023	1.362.894	-0,56%	29,08	28,46	29,23	28,60
08/02/2023	503.703	-1,41%	28,63	28,63	29,14	28,76
07/02/2023	516.273	-0,38%	29,13	28,88	29,42	29,17
06/02/2023	686.232	-3,11%	30,13	29,245	30,29	29,28
03/02/2023	1.211.969	-0,13%	29,84	29,835	30,39	30,22
02/02/2023	1.197.234	1,92%	29,96	29,835	30,405	30,26
01/02/2023	916.813	0,61%	29,49	29,20	29,895	29,69
31/01/2023	1.478.577	4,24%	28,53	28,48	29,51	29,51
30/01/2023	1.266.690	-0,25%	28,08	27,81	28,98	28,31
27/01/2023	1.766.782	-2,78%	29,17	28,01	29,38	28,38
26/01/2023	1.494.138	1,57%	29,07	28,935	29,275	29,19
25/01/2023	927.644	-0,83%	28,82	28,54	28,82	28,74
24/01/2023	918.284	-0,99%	28,96	28,71	29,27	28,98
23/01/2023	714.304	1,74%	29,00	28,83	29,32	29,27
20/01/2023	514.286	1,45%	28,51	28,23	28,77	28,77
19/01/2023	874.405	-0,60%	28,48	28,185	28,605	28,36
18/01/2023	627.442	0,42%	28,71	28,475	28,905	28,53
17/01/2023	620.783	-1,29%	28,72	28,3813	28,90	28,41
16/01/2023	467.229	1,23%	28,00	27,93	28,825	28,78
13/01/2023	467.229	1,23%	28,00	27,93	28,825	28,78
12/01/2023	550.233	0,53%	28,29	28,24	28,73	28,43
11/01/2023	901.397	0,68%	28,33	28,13	28,43	28,28
10/01/2023	1.422.875	-0,95%	28,42	27,85	28,55	28,09
09/01/2023	873.670	-1,39%	28,76	28,17	28,83	28,36
06/01/2023	947.253	5,79%	28,30	28,27	29,10	29,80
05/01/2023	600.606	0,29%	27,96	27,75	28,33	28,17
04/01/2023	935.543	1,88%	27,96	27,80	28,23	28,21
03/01/2023	737.437	1,54%	27,59	27,35	27,77	27,69
02/01/2023	488.789	-0,40%	27,18	27,15	27,38	27,27
30/12/2022	488.789	-0,40%	27,18	27,15	27,38	27,27