Genworth Financial Inc (GNW)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
629.499 |
0,83%
|
6,36
|
6,36
|
6,49
|
6,4432
|
16/07/2024 |
873.763 |
1,59%
|
6,34
|
6,29
|
6,41
|
6,39
|
15/07/2024 |
973.920 |
1,62%
|
6,24
|
6,22
|
6,37
|
6,29
|
12/07/2024 |
666.985 |
0,32%
|
6,20
|
6,1602
|
6,255
|
6,19
|
11/07/2024 |
912.285 |
2,49%
|
6,10
|
6,08
|
6,20
|
6,17
|
10/07/2024 |
662.643 |
1,18%
|
5,99
|
5,98
|
6,03
|
6,02
|
09/07/2024 |
883.529 |
-0,50%
|
5,98
|
5,95
|
6,03
|
5,95
|
08/07/2024 |
878.702 |
-0,17%
|
5,99
|
5,98
|
6,0654
|
5,98
|
05/07/2024 |
569.753 |
-0,66%
|
6,12
|
5,98
|
6,075
|
5,99
|
04/07/2024 |
401.862 |
-1,14%
|
6,12
|
6,01
|
6,14
|
6,05
|
03/07/2024 |
401.861 |
-1,14%
|
6,12
|
6,01
|
6,14
|
6,05
|
02/07/2024 |
490.149 |
0,99%
|
6,055
|
6,07
|
6,15
|
6,12
|
01/07/2024 |
714.263 |
0,33%
|
6,05
|
5,995
|
6,13
|
6,06
|
28/06/2024 |
866.643 |
-0,99%
|
6,13
|
6,02
|
6,18
|
6,03
|
27/06/2024 |
420.973 |
0,00%
|
6,06
|
6,04
|
6,10
|
6,09
|
26/06/2024 |
472.652 |
0,00%
|
6,08
|
6,01
|
6,11
|
6,09
|
25/06/2024 |
424.098 |
-0,33%
|
6,08
|
6,06
|
6,11
|
6,09
|
24/06/2024 |
655.510 |
0,83%
|
6,085
|
6,07
|
6,15
|
6,11
|
21/06/2024 |
1.150.378 |
0,00%
|
6,06
|
6,04
|
6,12
|
6,06
|
20/06/2024 |
690.827 |
0,83%
|
5,97
|
6,00
|
6,085
|
6,06
|
19/06/2024 |
929.665 |
-0,84%
|
5,97
|
5,935
|
6,03
|
5,92
|
18/06/2024 |
671.664 |
0,67%
|
5,97
|
5,935
|
6,03
|
6,01
|
17/06/2024 |
1.076.427 |
0,51%
|
5,92
|
5,87
|
5,99
|
5,97
|
14/06/2024 |
708.110 |
-1,00%
|
5,92
|
5,91
|
5,9799
|
5,94
|
13/06/2024 |
1.150.737 |
-1,48%
|
6,11
|
5,97
|
6,06
|
6,00
|
12/06/2024 |
1.464.784 |
0,83%
|
6,11
|
6,075
|
6,175
|
6,09
|
11/06/2024 |
790.514 |
-2,27%
|
6,145
|
6,04
|
6,165
|
6,04
|
10/06/2024 |
853.312 |
-1,12%
|
6,175
|
6,09
|
6,21
|
6,18
|
07/06/2024 |
715.133 |
-0,48%
|
6,27
|
6,215
|
6,31
|
6,25
|
06/06/2024 |
491.422 |
-0,16%
|
6,35
|
6,25
|
6,365
|
6,28
|
05/06/2024 |
582.837 |
-0,24%
|
6,35
|
6,25
|
6,35
|
6,295
|
04/06/2024 |
943.022 |
0,48%
|
6,23
|
6,24
|
6,43
|
6,31
|
03/06/2024 |
644.211 |
-0,16%
|
6,34
|
6,215
|
6,365
|
6,28
|
31/05/2024 |
1.260.600 |
-0,79%
|
6,35
|
6,28
|
6,39
|
6,29
|
30/05/2024 |
1.062.857 |
1,93%
|
6,235
|
6,2301
|
6,335
|
6,34
|
29/05/2024 |
815.616 |
-0,16%
|
6,13
|
6,09
|
6,21
|
6,22
|
28/05/2024 |
732.974 |
-0,64%
|
6,255
|
6,18
|
6,27
|
6,23
|
27/05/2024 |
0 |
-0,48%
|
6,32
|
6,25
|
6,34
|
6,27
|
24/05/2024 |
715.085 |
-0,48%
|
6,32
|
6,25
|
6,34
|
6,27
|
23/05/2024 |
1.140.914 |
-1,56%
|
6,40
|
6,26
|
6,43
|
6,30
|
22/05/2024 |
1.096.142 |
-1,99%
|
6,49
|
6,39
|
6,55
|
6,40
|
21/05/2024 |
762.096 |
0,31%
|
6,52
|
6,47
|
6,55
|
6,53
|
20/05/2024 |
844.532 |
-2,55%
|
6,655
|
6,50
|
6,68
|
6,51
|
17/05/2024 |
770.191 |
1,37%
|
6,60
|
6,57
|
6,73
|
6,68
|
16/05/2024 |
767.288 |
1,07%
|
6,54
|
6,535
|
6,60
|
6,59
|
15/05/2024 |
510.217 |
-0,15%
|
6,58
|
6,485
|
6,58
|
6,52
|
14/05/2024 |
636.331 |
-0,31%
|
6,59
|
6,48
|
6,60
|
6,53
|
13/05/2024 |
803.209 |
-1,06%
|
6,61
|
6,55
|
6,70
|
6,55
|
10/05/2024 |
639.686 |
0,00%
|
6,61
|
6,53
|
6,66
|
6,62
|
09/05/2024 |
2.344.437 |
0,00%
|
6,64
|
6,625
|
6,74
|
6,62
|
08/05/2024 |
581.628 |
0,15%
|
6,62
|
6,605
|
6,66
|
6,62
|
07/05/2024 |
955.332 |
-0,75%
|
6,69
|
6,595
|
6,73
|
6,61
|
06/05/2024 |
977.450 |
2,62%
|
6,60
|
6,53
|
6,68
|
6,66
|
03/05/2024 |
1.004.225 |
0,46%
|
6,465
|
6,34
|
6,54
|
6,49
|
02/05/2024 |
1.532.501 |
6,43%
|
6,22
|
6,21
|
6,53
|
6,46
|
01/05/2024 |
879.722 |
2,36%
|
5,95
|
5,92
|
6,16
|
6,07
|
30/04/2024 |
967.894 |
-2,63%
|
6,03
|
5,91
|
6,055
|
5,93
|
29/04/2024 |
504.735 |
1,67%
|
6,00
|
5,99
|
6,14
|
6,09
|
26/04/2024 |
377.502 |
-0,33%
|
6,00
|
5,985
|
6,04
|
5,99
|
25/04/2024 |
773.730 |
0,17%
|
5,99
|
5,90
|
6,0281
|
6,01
|
24/04/2024 |
870.223 |
-1,80%
|
6,04
|
5,90
|
6,06
|
5,99
|
23/04/2024 |
1.353.650 |
1,50%
|
6,01
|
5,99
|
6,10
|
6,10
|
22/04/2024 |
726.170 |
0,33%
|
5,89
|
5,985
|
6,07
|
6,01
|
19/04/2024 |
739.004 |
1,87%
|
5,89
|
5,84
|
6,04
|
5,99
|
18/04/2024 |
880.634 |
1,55%
|
5,86
|
5,84
|
5,94
|
5,88
|
17/04/2024 |
607.430 |
-0,34%
|
5,86
|
5,77
|
5,91
|
5,79
|
16/04/2024 |
1.585.127 |
-0,85%
|
5,81
|
5,67
|
5,84
|
5,81
|
15/04/2024 |
1.064.588 |
-0,85%
|
5,97
|
5,78
|
6,005
|
5,86
|
12/04/2024 |
1.453.603 |
-0,67%
|
5,94
|
5,815
|
5,97
|
5,91
|
11/04/2024 |
1.043.231 |
-1,16%
|
6,09
|
5,94
|
6,01
|
5,95
|
10/04/2024 |
1.567.366 |
-2,90%
|
6,09
|
5,96
|
6,12
|
6,02
|
09/04/2024 |
870.033 |
-0,96%
|
6,305
|
6,12
|
6,305
|
6,20
|
08/04/2024 |
1.940.318 |
-1,42%
|
6,40
|
6,265
|
6,44
|
6,26
|
05/04/2024 |
499.908 |
0,16%
|
6,34
|
6,315
|
6,4275
|
6,35
|
04/04/2024 |
944.694 |
-1,25%
|
6,475
|
6,32
|
6,50
|
6,34
|
03/04/2024 |
478.549 |
1,26%
|
6,35
|
6,29
|
6,43
|
6,42
|
02/04/2024 |
623.240 |
0,00%
|
6,35
|
6,285
|
6,39
|
6,34
|
01/04/2024 |
516.828 |
-1,40%
|
6,42
|
6,32
|
6,44
|
6,34
|
28/03/2024 |
627.962 |
0,47%
|
6,43
|
6,40
|
6,49
|
6,43
|
27/03/2024 |
458.167 |
2,07%
|
6,33
|
6,30
|
6,41
|
6,40
|
26/03/2024 |
507.888 |
-1,10%
|
6,365
|
6,26
|
6,40
|
6,27
|
25/03/2024 |
467.790 |
0,96%
|
6,40
|
6,29
|
6,38
|
6,34
|
22/03/2024 |
496.425 |
-1,72%
|
6,40
|
6,27
|
6,44
|
6,28
|
21/03/2024 |
521.944 |
-1,39%
|
6,51
|
6,38
|
6,52
|
6,39
|
20/03/2024 |
1.264.571 |
3,51%
|
6,22
|
6,21
|
6,52
|
6,48
|
19/03/2024 |
669.905 |
0,48%
|
6,205
|
6,20
|
6,31
|
6,26
|
18/03/2024 |
862.921 |
-1,11%
|
6,23
|
6,23
|
6,35
|
6,23
|
15/03/2024 |
893.527 |
1,45%
|
6,23
|
6,21
|
6,355
|
6,30
|
14/03/2024 |
783.341 |
-2,05%
|
6,305
|
6,17
|
6,37
|
6,21
|
13/03/2024 |
580.755 |
0,64%
|
6,305
|
6,29
|
6,37
|
6,34
|
12/03/2024 |
690.803 |
-0,63%
|
6,325
|
6,27
|
6,365
|
6,30
|
11/03/2024 |
1.323.172 |
2,09%
|
6,19
|
6,175
|
6,36
|
6,34
|
08/03/2024 |
972.768 |
0,49%
|
6,225
|
6,145
|
6,26
|
6,21
|
07/03/2024 |
818.053 |
-2,06%
|
6,35
|
6,19
|
6,40
|
6,18
|
06/03/2024 |
1.297.866 |
1,77%
|
6,26
|
6,2101
|
6,34
|
6,31
|
05/03/2024 |
939.360 |
0,65%
|
6,14
|
6,14
|
6,2947
|
6,20
|
04/03/2024 |
890.421 |
0,49%
|
6,27
|
6,08
|
6,275
|
6,16
|
01/03/2024 |
869.263 |
-0,33%
|
6,27
|
6,08
|
6,21
|
6,13
|
29/02/2024 |
655.619 |
-0,97%
|
6,27
|
6,15
|
6,27
|
6,15
|
28/02/2024 |
757.088 |
-0,16%
|
6,14
|
6,195
|
6,285
|
6,22
|