Gentex Corporation (GNTX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 28/11/2024 |
721.197 |
0,19%
|
30,94
|
30,51
|
31,21
|
30,57
|
| 27/11/2024 |
689.640 |
-1,00%
|
30,83
|
30,45
|
31,21
|
30,57
|
| 26/11/2024 |
943.799 |
-0,64%
|
31,08
|
30,45
|
31,41
|
30,88
|
| 25/11/2024 |
784.064 |
2,24%
|
30,51
|
30,51
|
31,41
|
31,08
|
| 22/11/2024 |
705.992 |
1,74%
|
29,58
|
29,48
|
30,48
|
30,40
|
| 21/11/2024 |
552.842 |
1,29%
|
30,655
|
28,99
|
30,655
|
29,88
|
| 20/11/2024 |
670.148 |
1,48%
|
29,07
|
28,89
|
29,565
|
29,50
|
| 19/11/2024 |
1.015.674 |
-1,82%
|
30,25
|
28,955
|
30,38
|
29,07
|
| 18/11/2024 |
731.618 |
-1,79%
|
30,25
|
29,57
|
30,38
|
29,61
|
| 15/11/2024 |
913.968 |
-0,76%
|
30,74
|
30,00
|
30,74
|
30,15
|
| 14/11/2024 |
895.929 |
-0,85%
|
30,47
|
30,34
|
30,93
|
30,38
|
| 13/11/2024 |
828.091 |
0,92%
|
30,36
|
29,61
|
30,93
|
30,64
|
| 12/11/2024 |
1.234.240 |
0,56%
|
30,26
|
29,61
|
30,655
|
30,36
|
| 11/11/2024 |
1.127.904 |
0,07%
|
30,41
|
30,075
|
30,655
|
30,19
|
| 08/11/2024 |
1.264.399 |
-1,41%
|
30,60
|
30,12
|
31,01
|
30,17
|
| 07/11/2024 |
990.527 |
-0,26%
|
30,68
|
30,405
|
31,255
|
30,60
|
| 06/11/2024 |
1.450.727 |
1,15%
|
30,04
|
29,82
|
31,50
|
30,68
|
| 05/11/2024 |
963.229 |
%
|
30,04
|
29,985
|
30,70
|
30,09
|
| 04/11/2024 |
954.909 |
%
|
30,57
|
29,985
|
30,70
|
30,09
|
| 01/11/2024 |
1.022.275 |
%
|
31,30
|
30,41
|
30,88
|
30,53
|
| 31/10/2024 |
1.096.963 |
%
|
31,30
|
30,29
|
31,225
|
30,31
|
| 30/10/2024 |
1.722.883 |
%
|
31,30
|
30,89
|
31,46
|
31,11
|
| 29/10/2024 |
1.132.021 |
%
|
31,17
|
30,87
|
31,36
|
31,34
|
| 28/10/2024 |
1.676.089 |
%
|
29,95
|
30,735
|
31,3861
|
31,30
|
| 25/10/2024 |
2.806.024 |
%
|
29,95
|
30,31
|
31,48
|
31,25
|
| 24/10/2024 |
1.425.484 |
%
|
29,95
|
29,521
|
30,1125
|
29,66
|
| 23/10/2024 |
1.032.450 |
%
|
29,56
|
29,315
|
29,67
|
29,52
|
| 22/10/2024 |
804.162 |
%
|
29,56
|
29,19
|
29,69
|
29,37
|
| 21/10/2024 |
468.284 |
%
|
29,80
|
29,455
|
29,8697
|
29,50
|
| 18/10/2024 |
509.392 |
%
|
29,28
|
29,81
|
30,29
|
29,92
|
| 17/10/2024 |
626.487 |
%
|
29,28
|
29,22
|
29,64
|
29,24
|
| 16/10/2024 |
580.706 |
%
|
29,46
|
29,22
|
29,64
|
29,24
|
| 15/10/2024 |
1.070.820 |
%
|
29,45
|
29,26
|
29,81
|
29,295
|
| 14/10/2024 |
486.182 |
%
|
29,10
|
29,1078
|
29,565
|
29,55
|
| 11/10/2024 |
830.785 |
%
|
29,10
|
29,09
|
29,59
|
29,32
|
| 10/10/2024 |
1.098.604 |
%
|
28,85
|
28,74
|
29,35
|
29,24
|
| 09/10/2024 |
611.848 |
%
|
28,59
|
28,40
|
29,01
|
28,89
|
| 08/10/2024 |
1.103.823 |
%
|
28,90
|
28,46
|
28,91
|
28,68
|
| 07/10/2024 |
1.191.752 |
%
|
29,55
|
28,675
|
28,999
|
28,89
|
| 04/10/2024 |
1.295.084 |
%
|
29,55
|
28,83
|
29,32
|
29,00
|
| 03/10/2024 |
1.692.290 |
%
|
29,55
|
28,855
|
29,265
|
29,15
|
| 02/10/2024 |
1.303.562 |
%
|
29,55
|
29,425
|
29,79
|
29,47
|
| 01/10/2024 |
2.025.059 |
%
|
30,52
|
29,04
|
30,82
|
29,47
|
| 30/09/2024 |
2.192.638 |
%
|
30,52
|
29,62
|
30,82
|
29,69
|
| 27/09/2024 |
1.386.182 |
%
|
31,31
|
30,67
|
31,20
|
30,95
|
