Saltar para o conteúdo principal Login

Gentex Corporation (GNTX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
17/02/2025 0 0,49% 24,60 24,39 24,79 24,48
14/02/2025 1.011.461 0,49% 24,60 24,39 24,94 24,94
13/02/2025 2.003.961 -0,12% 24,60 24,36 24,685 24,36
12/02/2025 1.150.042 -2,05% 24,60 24,38 24,79 24,39
11/02/2025 1.033.622 0,36% 24,60 24,57 24,93 24,90
10/02/2025 1.314.705 -1,00% 25,14 24,74 25,15 24,81
07/02/2025 2.232.249 0,08% 25,02 24,68 25,085 25,06
06/02/2025 1.782.153 -1,03% 25,02 24,965 25,615 25,04
05/02/2025 1.920.326 -1,63% 25,02 24,915 25,78 25,30
04/02/2025 2.094.735 2,19% 25,02 25,10 25,77 25,72
03/02/2025 2.550.178 -2,89% 25,14 24,565 25,90 25,17
31/01/2025 3.652.687 -8,15% 25,14 25,14 27,065 25,92
30/01/2025 1.764.568 1,40% 28,06 27,89 28,37 28,22
29/01/2025 1.093.989 -0,32% 28,01 27,69 28,075 27,83
28/01/2025 1.049.720 -1,97% 28,34 27,86 28,34 27,92
27/01/2025 1.254.861 2,71% 28,23 27,73 28,56 28,48
24/01/2025 915.915 -0,86% 28,23 27,615 28,02 27,73
23/01/2025 1.237.494 -0,14% 28,23 27,39 28,045 27,97
22/01/2025 1.020.423 -1,20% 28,23 27,755 28,28 28,01
21/01/2025 1.108.101 1,36% 28,00 28,00 28,36 28,35
20/01/2025 0 1,71% 27,62 27,575 28,085 27,97
17/01/2025 1.032.887 1,71% 27,62 27,575 28,085 27,97
16/01/2025 467.852 0,29% 27,41 27,23 27,53 27,50
15/01/2025 882.943 0,99% 26,77 27,24 27,42 27,42
14/01/2025 848.750 -0,40% 26,77 26,75 27,3891 27,15
13/01/2025 1.399.303 1,49% 26,77 26,65 27,33 27,26
10/01/2025 1.563.496 -1,18% 28,21 26,58 27,00 26,86
09/01/2025 1.611.741 -0,76% 28,21 27,03 27,45 27,18
08/01/2025 1.611.402 -1,45% 28,21 27,03 27,45 27,18
07/01/2025 1.258.106 -1,07% 28,21 27,58 28,225 27,58
06/01/2025 1.237.743 -0,14% 29,17 27,89 28,419 28,00
03/01/2025 1.168.609 -0,25% 29,17 27,83 28,235 28,04
02/01/2025 1.048.006 -2,16% 29,17 28,07 28,88 28,11
31/12/2024 0 0,46% 29,17 28,63 28,94 28,73
30/12/2024 891.081 -2,09% 29,17 28,57 28,922 28,73
27/12/2024 437.062 -0,41% 29,17 29,04 29,52 29,21
26/12/2024 605.791 0,34% 29,16 29,038 29,39 29,33
24/12/2024 0 -1,82% 29,16 29,01 29,265 29,23
23/12/2024 974.543 -0,07% 29,15 28,975 29,315 29,13
20/12/2024 1.026.876 0,14% 30,42 28,94 29,53 29,15
19/12/2024 1.069.876 -0,61% 30,42 28,955 29,73 29,13
18/12/2024 0 -2,10% 30,42 29,29 30,64 29,31
17/12/2024 816.758 -1,29% 30,42 29,745 30,51 29,94
16/12/2024 1.136.730 -0,85% 30,42 30,24 30,59 30,33
13/12/2024 1.019.940 0,03% 30,52 30,17 30,63 30,59
12/12/2024 655.191 -1,07% 31,25 30,55 30,8558 30,58
11/12/2024 1.184.846 -0,77% 31,25 30,56 31,25 30,91
10/12/2024 1.064.191 1,53% 30,01 30,30 31,20 31,15
09/12/2024 946.394 3,09% 30,01 30,01 30,845 30,68
06/12/2024 685.446 0,03% 29,83 29,63 30,1225 29,76
05/12/2024 723.061 -1,06% 30,74 29,69 30,44 29,75
04/12/2024 929.149 -0,13% 30,74 29,88 30,31 30,07
03/12/2024 830.661 -1,92% 30,74 30,03 30,60 30,11
02/12/2024 664.583 0,46% 30,56 30,36 30,85 30,70
29/11/2024 431.749 -0,03% 30,57 30,56 30,92 30,56

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco