Gentex Corporation (GNTX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
1.301.146 |
2,16%
|
21,41
|
20,95
|
21,77
|
21,75
|
| 21/04/2025 |
1.259.031 |
-1,25%
|
21,56
|
20,95
|
21,68
|
21,29
|
| 17/04/2025 |
1.909.275 |
2,33%
|
21,22
|
20,98
|
21,63
|
21,56
|
| 16/04/2025 |
1.781.578 |
-0,47%
|
20,96
|
20,915
|
21,495
|
21,07
|
| 15/04/2025 |
1.383.822 |
-0,66%
|
20,96
|
20,915
|
21,29
|
21,17
|
| 14/04/2025 |
1.344.632 |
0,66%
|
21,41
|
20,815
|
21,475
|
21,31
|
| 11/04/2025 |
1.338.370 |
1,05%
|
21,00
|
20,61
|
21,20
|
21,17
|
| 10/04/2025 |
2.286.549 |
-3,90%
|
21,18
|
20,36
|
21,38
|
20,95
|
| 09/04/2025 |
4.734.417 |
5,31%
|
20,50
|
20,28
|
22,02
|
21,80
|
| 08/04/2025 |
2.030.835 |
-2,40%
|
21,67
|
20,63
|
21,715
|
20,71
|
| 07/04/2025 |
2.809.232 |
-3,43%
|
21,41
|
20,87
|
22,59
|
21,38
|
| 04/04/2025 |
2.982.529 |
-0,98%
|
21,82
|
21,56
|
22,59
|
22,14
|
| 03/04/2025 |
2.595.443 |
-4,93%
|
23,02
|
22,34
|
23,32
|
22,36
|
| 02/04/2025 |
1.358.338 |
0,26%
|
23,35
|
23,29
|
23,845
|
23,52
|
| 01/04/2025 |
1.601.024 |
0,69%
|
23,35
|
23,05
|
23,55
|
23,46
|
| 31/03/2025 |
2.010.932 |
-0,43%
|
23,24
|
22,875
|
23,48
|
23,30
|
| 28/03/2025 |
1.881.771 |
-2,01%
|
23,86
|
23,27
|
23,92
|
23,40
|
| 27/03/2025 |
1.800.005 |
-3,55%
|
24,77
|
23,85
|
24,77
|
23,88
|
| 26/03/2025 |
1.331.456 |
0,98%
|
24,49
|
24,37
|
24,80
|
24,76
|
| 25/03/2025 |
1.291.083 |
0,37%
|
24,57
|
24,105
|
24,57
|
24,52
|
| 24/03/2025 |
1.460.438 |
2,18%
|
24,06
|
24,01
|
24,455
|
24,43
|
| 21/03/2025 |
1.606.445 |
-0,75%
|
24,02
|
23,67
|
24,12
|
23,91
|
| 20/03/2025 |
2.243.769 |
1,26%
|
23,61
|
23,515
|
24,16
|
24,09
|
| 19/03/2025 |
1.567.863 |
-0,79%
|
23,93
|
23,655
|
24,0334
|
23,79
|
| 18/03/2025 |
1.062.592 |
-0,62%
|
24,16
|
23,945
|
24,41
|
23,98
|
| 17/03/2025 |
1.520.784 |
-0,70%
|
24,28
|
24,0402
|
24,425
|
24,14
|
| 14/03/2025 |
1.038.626 |
1,91%
|
24,03
|
24,03
|
24,395
|
24,31
|
| 13/03/2025 |
1.277.224 |
-2,29%
|
24,25
|
23,82
|
24,625
|
23,86
|
| 12/03/2025 |
1.414.966 |
-1,45%
|
24,69
|
24,27
|
24,70
|
24,42
|
| 11/03/2025 |
2.233.417 |
-4,77%
|
26,08
|
24,77
|
26,08
|
24,78
|
| 10/03/2025 |
1.811.917 |
2,52%
|
25,47
|
25,30
|
26,06
|
26,02
|
| 07/03/2025 |
1.613.801 |
1,24%
|
25,00
|
24,93
|
25,47
|
25,39
|
| 06/03/2025 |
1.667.207 |
1,87%
|
24,62
|
24,42
|
25,21
|
25,08
|
| 05/03/2025 |
1.667.494 |
2,58%
|
24,22
|
24,135
|
24,71
|
24,62
|
| 04/03/2025 |
2.216.454 |
-0,79%
|
23,87
|
23,63
|
24,29
|
24,00
|
| 03/03/2025 |
1.598.242 |
-0,54%
|
24,33
|
24,035
|
24,59
|
24,19
|
| 28/02/2025 |
1.130.117 |
0,00%
|
24,33
|
24,07
|
24,63
|
24,32
|
| 27/02/2025 |
993.911 |
-0,82%
|
24,33
|
24,22
|
24,655
|
24,32
|
| 26/02/2025 |
901.109 |
-0,61%
|
24,69
|
24,22
|
24,76
|
24,52
|
| 25/02/2025 |
940.873 |
0,67%
|
24,69
|
24,57
|
24,86
|
24,67
|
| 24/02/2025 |
959.922 |
0,55%
|
24,69
|
24,351
|
24,7263
|
24,505
|
| 21/02/2025 |
903.700 |
-0,90%
|
24,69
|
24,224
|
24,71
|
24,37
|
| 20/02/2025 |
973.350 |
0,74%
|
24,48
|
24,265
|
24,69
|
24,59
|
| 19/02/2025 |
1.647.724 |
-1,45%
|
24,48
|
24,205
|
24,945
|
24,41
|
| 18/02/2025 |
1.487.173 |
1,19%
|
24,48
|
24,36
|
24,79
|
24,77
|
