Gentex Corporation (GNTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	690.264	2,16%	27,13	26,84	27,53	27,38
28/12/2022	371.885	-1,18%	27,34	26,76	27,74	26,80
27/12/2022	293.862	0,48%	26,89	26,82	27,218	27,12
23/12/2022	96.266	0,67%	26,85	26,575	26,98	26,92
22/12/2022	670.409	-2,23%	27,17	26,29	27,17	26,74
21/12/2022	692.040	1,98%	27,11	27,11	27,475	27,35
20/12/2022	595.846	0,68%	26,73	26,70	27,13	26,82
19/12/2022	897.492	-0,11%	26,89	26,29	27,20	26,64
16/12/2022	1.452.733	-0,93%	26,79	26,50	27,03	26,67
15/12/2022	686.199	-2,50%	27,30	26,90	27,3994	26,92
14/12/2022	647.672	0,66%	27,59	27,43	28,03	27,61
13/12/2022	549.832	-0,22%	28,31	27,26	28,31	27,43
12/12/2022	425.441	0,84%	27,17	27,075	27,53	27,49
09/12/2022	331.321	-0,87%	27,29	27,24	27,59	27,26
08/12/2022	602.937	0,77%	27,36	27,01	27,61	27,50
07/12/2022	531.766	-0,62%	27,19	27,06	27,39	27,29
06/12/2022	1.347.547	-1,89%	28,17	27,091	28,20	27,46
05/12/2022	1.691.690	-1,72%	28,27	27,715	28,41	27,99
02/12/2022	3.973.247	-2,06%	28,81	28,34	28,9297	28,48
01/12/2022	1.555.424	0,62%	28,55	28,98	29,259	29,08
30/11/2022	1.826.052	1,87%	28,55	28,15	28,905	28,90
29/11/2022	1.424.320	-0,56%	28,69	28,305	28,72	28,37
28/11/2022	1.562.648	-0,75%	28,66	28,31	28,57	28,545
25/11/2022	400.342	0,45%	28,66	28,57	28,87	28,76
24/11/2022	1.191.355	-0,87%	28,66	28,56	29,03	28,63
23/11/2022	1.191.355	-0,87%	28,66	28,56	29,03	28,63
22/11/2022	1.499.477	1,12%	28,58	28,515	28,91	28,88
21/11/2022	1.242.775	-0,59%	28,16	28,36	28,795	28,56
18/11/2022	1.335.133	0,77%	28,16	28,39	28,89	28,73
17/11/2022	1.408.414	-0,18%	28,16	27,80	28,505	28,51
16/11/2022	1.452.933	-1,55%	28,91	28,49	29,10	28,56
15/11/2022	1.750.974	0,64%	29,17	28,65	29,45	29,005
14/11/2022	409.983	-1,57%	28,97	28,81	29,24	28,82
11/11/2022	580.018	2,81%	28,56	28,54	29,63	29,28
10/11/2022	580.072	6,47%	27,69	27,5975	28,485	28,48
09/11/2022	428.331	-0,35%	26,69	26,515	27,045	26,755
08/11/2022	431.333	-0,04%	26,84	26,715	27,26	26,85
07/11/2022	482.326	0,71%	26,77	26,575	26,9205	26,85
04/11/2022	506.390	2,90%	25,50	26,13	26,65	26,65
03/11/2022	572.839	0,66%	25,50	25,31	26,1992	25,90
02/11/2022	921.860	-3,09%	25,98	25,74	26,59	25,73
01/11/2022	833.371	0,23%	25,98	26,52	26,97	26,55
31/10/2022	1.172.457	0,80%	25,98	25,53	26,60	26,49
28/10/2022	956.001	2,58%	25,36	24,445	26,44	26,29
27/10/2022	757.112	2,03%	25,36	25,36	25,87	25,63
26/10/2022	400.668	-0,28%	24,66	25,07	25,60	25,12
25/10/2022	388.597	1,90%	24,66	24,66	25,285	25,19
24/10/2022	564.153	1,69%	23,96	24,24	24,8202	24,72
21/10/2022	456.614	1,84%	23,96	23,865	24,395	24,30
20/10/2022	407.372	-1,69%	24,39	23,76	24,655	23,86
19/10/2022	504.286	-1,98%	24,61	24,14	24,81	24,27
18/10/2022	456.600	1,14%	25,05	24,525	25,25	24,77
17/10/2022	852.900	2,90%	24,26	24,17	24,65	24,49
14/10/2022	535.102	-1,37%	24,26	23,68	24,36	23,80
13/10/2022	580.963	0,63%	23,48	23,277	24,34	24,13
12/10/2022	352.962	-1,20%	24,30	23,97	24,37	23,98
11/10/2022	541.384	0,50%	24,15	23,89	24,685	24,27
10/10/2022	345.719	-0,29%	24,27	23,93	24,31	24,15
07/10/2022	389.290	-3,65%	24,93	24,15	24,80	24,02
06/10/2022	371.911	0,34%	24,96	24,67	25,12	24,925
05/10/2022	706.869	-1,19%	25,26	24,61	25,26	24,96
04/10/2022	750.644	3,14%	24,49	24,47	25,265	25,26
03/10/2022	768.016	2,73%	24,73	23,88	24,73	24,49
30/09/2022	591.433	-1,45%	24,72	23,78	24,54	23,84
29/09/2022	811.779	-3,95%	24,72	23,70	24,72	24,195
28/09/2022	468.359	1,29%	25,00	24,745	25,31	25,19
27/09/2022	443.769	0,69%	25,00	24,65	25,19	24,87
26/09/2022	487.148	0,53%	24,77	24,59	24,955	24,70
23/09/2022	700.539	-2,23%	24,77	24,2032	24,96	24,57
22/09/2022	583.137	-1,26%	26,02	24,93	25,60	25,13
21/09/2022	480.950	-2,15%	26,02	25,44	26,14	25,45
20/09/2022	562.674	-2,37%	26,43	25,96	26,47	26,01
19/09/2022	464.549	1,76%	26,02	26,005	26,64	26,64
16/09/2022	447.908	-0,42%	26,20	26,01	26,61	26,18
15/09/2022	561.453	-2,01%	26,62	26,165	27,08	26,29
14/09/2022	540.422	0,08%	26,80	26,30	26,85	26,83
13/09/2022	476.697	-3,53%	27,10	26,79	27,29	26,81
12/09/2022	359.799	1,65%	26,97	27,555	27,91	27,79
09/09/2022	272.848	1,64%	26,97	26,88	27,37	27,34
08/09/2022	545.929	-1,34%	26,58	26,00	26,925	26,58
07/09/2022	599.574	1,74%	26,51	26,43	26,97	26,94
06/09/2022	513.859	-1,12%	27,28	26,26	26,94	26,48
05/09/2022	330.585	-1,00%	27,28	26,645	27,405	26,78
02/09/2022	330.585	-1,00%	27,28	26,645	27,405	26,78
01/09/2022	434.265	-0,88%	27,08	26,56	27,095	27,05
31/08/2022	474.963	-0,29%	27,53	27,18	27,59	27,29
30/08/2022	463.201	-1,37%	27,78	27,21	27,89	27,37
29/08/2022	280.618	0,47%	27,39	27,30	28,05	27,75
26/08/2022	348.028	-3,19%	28,63	27,605	28,71	27,62
25/08/2022	316.915	2,08%	28,04	27,94	28,76	28,53
24/08/2022	240.011	0,68%	27,77	27,70	28,09	27,95
23/08/2022	804.519	-0,14%	27,86	27,76	28,01	27,76
22/08/2022	470.420	-3,94%	28,57	27,71	28,57	27,80
19/08/2022	578.606	-1,36%	29,16	28,82	29,275	28,94
18/08/2022	476.693	1,95%	28,83	28,79	29,41	29,34
17/08/2022	548.058	-1,24%	28,82	28,41	29,06	28,78
16/08/2022	411.307	0,64%	28,89	28,75	29,27	29,145
15/08/2022	478.283	0,21%	28,70	28,3502	29,08	28,96
12/08/2022	458.854	1,26%	28,67	28,38	28,91	28,90
11/08/2022	773.643	1,82%	28,09	27,77	28,59	28,54