Genworth Financial Inc (GNW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
870.755 |
-0,62%
|
9,5304
|
9,5007
|
9,685
|
9,54
|
| 02/07/2026 |
814.020 |
0,58%
|
9,5705
|
9,53
|
9,63
|
9,61
|
| 01/07/2026 |
1.202.338 |
0,79%
|
9,41
|
9,41
|
9,645
|
9,55
|
| 30/06/2026 |
1.080.634 |
-0,53%
|
9,52
|
9,425
|
9,60
|
9,47
|
| 29/06/2026 |
1.004.456 |
0,82%
|
9,44
|
9,39
|
9,55
|
9,52
|
| 26/06/2026 |
1.773.429 |
0,59%
|
9,40
|
9,40
|
9,555
|
9,46
|
| 25/06/2026 |
1.386.922 |
1,24%
|
9,16
|
9,16
|
9,42
|
9,40
|
| 24/06/2026 |
1.095.647 |
1,36%
|
9,15
|
9,125
|
9,32
|
9,29
|
| 23/06/2026 |
803.829 |
2,63%
|
8,88
|
8,88
|
9,18
|
9,17
|
| 18/06/2026 |
893.422 |
-0,22%
|
8,95
|
8,895
|
9,04
|
8,94
|
| 17/06/2026 |
879.142 |
0,17%
|
8,90
|
8,72
|
9,00
|
8,97
|
| 16/06/2026 |
566.191 |
0,90%
|
8,69
|
8,69
|
8,97
|
8,96
|
| 15/06/2026 |
754.291 |
-0,51%
|
8,90
|
8,8123
|
8,975
|
8,86
|
| 12/06/2026 |
763.405 |
0,79%
|
8,85
|
8,845
|
8,96
|
8,91
|
| 11/06/2026 |
632.574 |
-1,06%
|
8,94
|
8,82
|
8,995
|
8,84
|
| 10/06/2026 |
901.125 |
2,70%
|
8,6181
|
8,6181
|
8,955
|
8,93
|
| 09/06/2026 |
976.451 |
1,69%
|
8,56
|
8,56
|
8,73
|
8,71
|
| 08/06/2026 |
656.665 |
-0,87%
|
8,74
|
8,57
|
8,74
|
8,58
|
| 05/06/2026 |
1.108.683 |
2,06%
|
8,60
|
8,51
|
8,69
|
8,66
|
| 04/06/2026 |
797.888 |
1,62%
|
8,36
|
8,35
|
8,505
|
8,48
|
| 03/06/2026 |
972.998 |
-1,94%
|
8,47
|
8,265
|
8,53
|
8,35
|
| 02/06/2026 |
802.368 |
0,29%
|
8,50
|
8,50
|
8,64
|
8,52
|
| 01/06/2026 |
1.251.010 |
-0,70%
|
8,56
|
8,48
|
8,65
|
8,50
|
| 29/05/2026 |
796.639 |
-0,52%
|
8,66
|
8,56
|
8,73
|
8,56
|
| 28/05/2026 |
1.006.411 |
-2,49%
|
8,86
|
8,59
|
8,86
|
8,62
|
| 27/05/2026 |
679.973 |
-2,10%
|
8,9373
|
8,80
|
9,005
|
8,84
|
| 26/05/2026 |
1.047.323 |
-0,44%
|
9,0406
|
9,00
|
9,17
|
9,03
|
| 22/05/2026 |
836.769 |
-1,95%
|
9,25
|
9,03
|
9,28
|
9,07
|
| 21/05/2026 |
926.750 |
-0,64%
|
9,25
|
9,11
|
9,25
|
9,25
|
| 20/05/2026 |
1.190.265 |
1,64%
|
9,16
|
9,135
|
9,33
|
9,31
|
| 19/05/2026 |
991.663 |
-1,19%
|
9,26
|
9,13
|
9,34
|
9,16
|
| 18/05/2026 |
1.033.125 |
2,32%
|
9,07
|
9,07
|
9,305
|
9,28
|
| 15/05/2026 |
656.468 |
-0,98%
|
9,12
|
9,06
|
9,20
|
9,07
|
| 14/05/2026 |
781.495 |
0,44%
|
9,15
|
9,13
|
9,28
|
9,18
|
| 13/05/2026 |
1.557.629 |
0,55%
|
9,04
|
8,98
|
9,17
|
9,14
|
| 12/05/2026 |
799.505 |
0,23%
|
9,05
|
8,93
|
9,139
|
9,09
|
| 11/05/2026 |
656.927 |
-0,77%
|
9,08
|
9,025
|
9,28
|
9,06
|
| 08/05/2026 |
804.739 |
-0,06%
|
9,14
|
9,09
|
9,23
|
9,13
|
| 07/05/2026 |
1.301.272 |
-0,16%
|
9,08
|
9,08
|
9,28
|
9,14
|
| 06/05/2026 |
1.289.915 |
3,44%
|
8,90
|
8,90
|
9,45
|
9,17
|
| 05/05/2026 |
986.274 |
0,00%
|
8,77
|
8,735
|
8,98
|
8,87
|
| 04/05/2026 |
743.724 |
0,67%
|
8,85
|
8,70
|
8,905
|
8,87
|
| 01/05/2026 |
900.577 |
0,23%
|
8,81
|
8,75
|
8,935
|
8,81
|
| 30/04/2026 |
714.656 |
-1,95%
|
8,96
|
8,78
|
9,00
|
8,79
|
| 29/04/2026 |
583.151 |
-0,44%
|
8,86
|
8,86
|
9,08
|
8,97
|
| 28/04/2026 |
775.187 |
1,24%
|
8,98
|
8,975
|
9,12
|
9,01
|
| 27/04/2026 |
44.081 |
0,85%
|
8,88
|
8,81
|
8,95
|
8,90
|
| 24/04/2026 |
622.757 |
-0,23%
|
8,90
|
8,79
|
8,96
|
8,86
|
| 23/04/2026 |
600.321 |
1,02%
|
8,83
|
8,77
|
8,90
|
8,88
|
| 22/04/2026 |
810.883 |
-0,45%
|
8,83
|
8,69
|
8,835
|
8,79
|
| 21/04/2026 |
954.619 |
-0,23%
|
8,87
|
8,78
|
8,88
|
8,83
|
| 20/04/2026 |
1.071.836 |
1,49%
|
8,70
|
8,685
|
8,89
|
8,85
|
| 17/04/2026 |
2.062.166 |
1,75%
|
8,60
|
8,59
|
8,78
|
8,72
|
| 16/04/2026 |
1.164.784 |
-1,10%
|
8,60
|
8,55
|
8,705
|
8,57
|
| 15/04/2026 |
908.729 |
0,81%
|
8,60
|
8,47
|
8,72
|
8,67
|
| 14/04/2026 |
970.677 |
-0,12%
|
8,61
|
8,525
|
8,62
|
8,60
|
| 13/04/2026 |
1.227.091 |
-1,60%
|
8,73
|
8,45
|
8,73
|
8,61
|
| 10/04/2026 |
1.491.869 |
0,23%
|
8,69
|
8,5799
|
8,83
|
8,75
|
| 09/04/2026 |
1.284.397 |
-0,51%
|
8,70
|
8,695
|
8,8279
|
8,73
|
| 08/04/2026 |
1.255.290 |
1,62%
|
8,85
|
8,72
|
8,85
|
8,77
|
| 07/04/2026 |
1.647.724 |
1,05%
|
8,45
|
8,45
|
8,675
|
8,63
|
| 06/04/2026 |
938.596 |
1,79%
|
8,39
|
8,35
|
8,55
|
8,54
|
| 02/04/2026 |
1.294.322 |
2,44%
|
8,19
|
8,09
|
8,43
|
8,39
|
| 01/04/2026 |
1.419.291 |
0,86%
|
8,13
|
8,12
|
8,2899
|
8,19
|
| 31/03/2026 |
1.126.621 |
0,81%
|
8,2154
|
7,95
|
8,23
|
8,12
|
| 30/03/2026 |
1.031.631 |
0,81%
|
8,02
|
7,97
|
8,13
|
8,05
|
| 27/03/2026 |
876.496 |
-3,85%
|
8,31
|
7,975
|
8,31
|
7,99
|
| 26/03/2026 |
1.400.157 |
1,96%
|
8,00
|
8,00
|
8,345
|
8,31
|
| 25/03/2026 |
1.102.653 |
0,87%
|
8,09
|
8,05
|
8,195
|
8,16
|
| 24/03/2026 |
952.528 |
-0,12%
|
8,04
|
8,03
|
8,15
|
8,09
|
| 23/03/2026 |
1.340.316 |
1,38%
|
8,06
|
7,99
|
8,28
|
8,10
|
| 20/03/2026 |
1.094.944 |
-0,06%
|
7,98
|
7,84
|
8,04
|
7,99
|
| 19/03/2026 |
1.339.807 |
0,00%
|
7,97
|
7,865
|
8,034
|
7,98
|
| 18/03/2026 |
1.313.174 |
-1,18%
|
8,02
|
7,97
|
8,1198
|
7,98
|
| 17/03/2026 |
856.540 |
1,00%
|
8,00
|
8,00
|
8,20
|
8,07
|
| 16/03/2026 |
1.258.883 |
0,63%
|
7,97
|
7,968
|
8,125
|
7,99
|
| 13/03/2026 |
1.528.813 |
-1,98%
|
8,10
|
7,93
|
8,22
|
7,94
|
| 12/03/2026 |
2.406.402 |
-1,82%
|
8,20
|
7,945
|
8,20
|
8,10
|
| 11/03/2026 |
1.315.077 |
-1,08%
|
8,34
|
8,18
|
8,40
|
8,25
|
| 10/03/2026 |
1.726.327 |
-0,12%
|
8,3488
|
8,285
|
8,495
|
8,34
|
| 09/03/2026 |
2.011.565 |
-0,89%
|
8,3589
|
8,15
|
8,425
|
8,35
|
| 06/03/2026 |
1.570.036 |
-1,06%
|
8,45
|
8,145
|
8,46
|
8,43
|
| 05/03/2026 |
1.591.931 |
-0,41%
|
8,56
|
8,45
|
8,565
|
8,52
|
| 04/03/2026 |
1.744.452 |
1,30%
|
8,46
|
8,38
|
8,5899
|
8,56
|
| 03/03/2026 |
1.500.969 |
-1,17%
|
8,55
|
8,215
|
8,55
|
8,45
|
| 02/03/2026 |
1.532.796 |
1,30%
|
8,44
|
8,31
|
8,61
|
8,55
|
| 27/02/2026 |
1.205.162 |
-2,43%
|
8,56
|
8,37
|
8,64
|
8,44
|
| 26/02/2026 |
1.899.281 |
1,65%
|
8,4823
|
8,4823
|
8,71
|
8,65
|
| 25/02/2026 |
1.566.648 |
-0,47%
|
8,56
|
8,38
|
8,63
|
8,51
|
| 24/02/2026 |
2.063.794 |
1,81%
|
8,32
|
8,20
|
8,72
|
8,55
|
| 23/02/2026 |
2.303.087 |
-5,47%
|
8,75
|
8,30
|
8,83
|
8,30
|
| 20/02/2026 |
1.092.441 |
0,00%
|
8,77
|
8,725
|
8,86
|
8,78
|
| 19/02/2026 |
1.156.822 |
-0,90%
|
8,81
|
8,70
|
8,875
|
8,78
|
| 18/02/2026 |
964.011 |
-1,56%
|
9,00
|
8,80
|
9,055
|
8,86
|
| 17/02/2026 |
1.182.061 |
0,90%
|
8,87
|
8,87
|
9,075
|
9,00
|
| 13/02/2026 |
1.045.140 |
-0,89%
|
8,96
|
8,835
|
9,01
|
8,92
|
| 12/02/2026 |
1.143.631 |
-0,66%
|
9,06
|
8,865
|
9,17
|
9,00
|
| 11/02/2026 |
898.269 |
1,29%
|
8,94
|
8,89
|
9,095
|
9,06
|
| 10/02/2026 |
1.149.284 |
0,68%
|
8,88
|
8,805
|
9,0087
|
8,94
|
| 09/02/2026 |
1.595.700 |
-1,66%
|
9,00
|
8,84
|
9,07
|
8,88
|
