Genworth Financial Inc (GNW)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
898.056 |
1,96%
|
6,14
|
6,10
|
6,25
|
6,23
|
26/02/2024 |
1.039.266 |
-0,49%
|
6,08
|
6,025
|
6,135
|
6,11
|
23/02/2024 |
955.558 |
3,37%
|
6,15
|
5,975
|
6,165
|
6,14
|
22/02/2024 |
1.821.817 |
-1,98%
|
6,15
|
5,70
|
6,02
|
5,94
|
21/02/2024 |
646.833 |
-0,82%
|
6,15
|
6,06
|
6,15
|
6,06
|
20/02/2024 |
927.925 |
-0,33%
|
6,18
|
6,025
|
6,15
|
6,11
|
19/02/2024 |
693.856 |
-2,39%
|
6,18
|
6,15
|
6,24
|
6,13
|
16/02/2024 |
693.856 |
-2,39%
|
6,18
|
6,15
|
6,24
|
6,13
|
15/02/2024 |
870.004 |
1,78%
|
6,18
|
6,165
|
6,325
|
6,28
|
14/02/2024 |
582.304 |
2,49%
|
6,125
|
6,095
|
6,19
|
6,17
|
13/02/2024 |
1.429.937 |
-3,68%
|
6,125
|
5,98
|
6,215
|
6,02
|
12/02/2024 |
480.123 |
0,81%
|
6,27
|
6,225
|
6,33
|
6,25
|
09/02/2024 |
433.239 |
1,81%
|
6,09
|
6,03
|
6,23
|
6,20
|
08/02/2024 |
564.525 |
0,00%
|
6,07
|
5,96
|
6,12
|
6,09
|
07/02/2024 |
683.657 |
-1,14%
|
6,16
|
6,0625
|
6,22
|
6,09
|
06/02/2024 |
488.186 |
1,15%
|
6,07
|
6,07
|
6,21
|
6,16
|
05/02/2024 |
649.382 |
0,33%
|
5,99
|
5,96
|
6,12
|
6,09
|
02/02/2024 |
524.362 |
-1,30%
|
6,09
|
6,07
|
6,19
|
6,07
|
01/02/2024 |
586.617 |
-0,32%
|
6,18
|
6,015
|
6,215
|
6,15
|
31/01/2024 |
849.141 |
-2,37%
|
6,305
|
6,16
|
6,35
|
6,17
|
30/01/2024 |
751.202 |
0,96%
|
6,24
|
6,19
|
6,32
|
6,32
|
29/01/2024 |
902.285 |
-1,57%
|
6,32
|
6,22
|
6,325
|
6,26
|
26/01/2024 |
575.476 |
0,79%
|
6,36
|
6,28
|
6,385
|
6,36
|
25/01/2024 |
576.158 |
0,00%
|
6,36
|
6,27
|
6,435
|
6,31
|
24/01/2024 |
714.558 |
1,12%
|
6,33
|
6,22
|
6,32
|
6,31
|
23/01/2024 |
706.486 |
-2,04%
|
6,38
|
6,22
|
6,44
|
6,24
|
22/01/2024 |
640.725 |
3,24%
|
6,25
|
6,22
|
6,38
|
6,37
|
19/01/2024 |
600.920 |
1,32%
|
6,06
|
6,035
|
6,18
|
6,16
|
18/01/2024 |
542.643 |
0,83%
|
6,06
|
6,00
|
6,0987
|
6,08
|
17/01/2024 |
787.671 |
1,01%
|
5,885
|
5,8821
|
6,09
|
6,03
|
16/01/2024 |
1.103.541 |
-4,02%
|
6,16
|
5,93
|
6,185
|
5,97
|
15/01/2024 |
663.971 |
-0,80%
|
6,355
|
6,20
|
6,29
|
6,22
|
12/01/2024 |
663.971 |
-0,80%
|
6,355
|
6,20
|
6,29
|
6,22
|
11/01/2024 |
728.070 |
-2,64%
|
6,355
|
6,13
|
6,39
|
6,27
|
10/01/2024 |
608.977 |
-0,31%
|
6,66
|
6,40
|
6,50
|
6,44
|
09/01/2024 |
825.744 |
-4,58%
|
6,66
|
6,44
|
6,6899
|
6,46
|
08/01/2024 |
661.336 |
1,04%
|
6,735
|
6,68
|
6,785
|
6,79
|
05/01/2024 |
761.419 |
1,21%
|
6,62
|
6,6225
|
6,80
|
6,72
|
04/01/2024 |
458.902 |
-0,30%
|
6,62
|
6,62
|
6,765
|
6,64
|
03/01/2024 |
759.240 |
-0,15%
|
6,63
|
6,59
|
6,76
|
6,66
|
02/01/2024 |
938.629 |
-0,15%
|
6,63
|
6,61
|
6,73
|
6,67
|
29/12/2023 |
504.935 |
-1,48%
|
6,765
|
6,66
|
6,79
|
6,68
|
28/12/2023 |
516.736 |
-1,02%
|
6,84
|
6,76
|
6,90
|
6,78
|
27/12/2023 |
557.401 |
0,00%
|
6,81
|
6,8101
|
6,90
|
6,85
|
26/12/2023 |
316.586 |
0,59%
|
6,81
|
6,76
|
6,87
|
6,85
|
22/12/2023 |
662.261 |
-0,15%
|
6,84
|
6,76
|
6,925
|
6,81
|
21/12/2023 |
735.340 |
2,71%
|
6,67
|
6,67
|
6,82
|
6,82
|
20/12/2023 |
1.183.917 |
0,30%
|
6,62
|
6,555
|
6,82
|
6,64
|
19/12/2023 |
1.132.920 |
2,48%
|
6,485
|
6,46
|
6,65
|
6,62
|
18/12/2023 |
1.323.892 |
2,70%
|
6,44
|
6,2816
|
6,53
|
6,46
|
15/12/2023 |
1.837.167 |
-1,57%
|
6,44
|
6,23
|
6,405
|
6,29
|
14/12/2023 |
1.093.992 |
0,47%
|
6,44
|
6,335
|
6,4507
|
6,39
|
13/12/2023 |
1.131.956 |
-0,31%
|
6,28
|
6,22
|
6,425
|
6,36
|
12/12/2023 |
1.545.307 |
1,43%
|
6,28
|
6,26
|
6,42
|
6,38
|
11/12/2023 |
1.086.160 |
0,64%
|
6,28
|
6,24
|
6,35
|
6,29
|
08/12/2023 |
1.059.707 |
2,29%
|
6,12
|
6,09
|
6,25
|
6,25
|
07/12/2023 |
791.303 |
1,50%
|
6,16
|
5,975
|
6,11
|
6,11
|
06/12/2023 |
762.300 |
-1,95%
|
6,16
|
6,02
|
6,20
|
6,02
|
05/12/2023 |
1.044.645 |
-0,97%
|
6,175
|
6,125
|
6,22
|
6,14
|
04/12/2023 |
1.890.576 |
2,82%
|
5,75
|
5,925
|
6,23
|
6,20
|
01/12/2023 |
868.344 |
2,38%
|
5,75
|
5,83
|
6,09
|
6,03
|
30/11/2023 |
599.858 |
2,97%
|
5,845
|
5,71
|
5,89
|
5,89
|
29/11/2023 |
612.014 |
-1,72%
|
5,845
|
5,70
|
5,88
|
5,72
|
28/11/2023 |
555.656 |
-1,69%
|
5,93
|
5,80
|
5,89
|
5,82
|
27/11/2023 |
621.960 |
0,51%
|
5,85
|
5,80
|
5,94
|
5,92
|
24/11/2023 |
173.274 |
-0,68%
|
5,91
|
5,88
|
5,95
|
5,86
|
23/11/2023 |
664.673 |
0,52%
|
5,83
|
5,7921
|
5,92
|
5,82
|
22/11/2023 |
653.050 |
1,90%
|
5,83
|
5,7921
|
5,92
|
5,90
|
21/11/2023 |
562.305 |
-1,53%
|
5,88
|
5,79
|
5,925
|
5,79
|
20/11/2023 |
540.874 |
1,73%
|
5,785
|
5,77
|
5,93
|
5,88
|
17/11/2023 |
670.730 |
0,17%
|
5,81
|
5,77
|
5,91
|
5,78
|
16/11/2023 |
594.803 |
-1,03%
|
5,83
|
5,735
|
5,885
|
5,77
|
15/11/2023 |
766.484 |
-0,68%
|
5,85
|
5,83
|
5,955
|
5,83
|
14/11/2023 |
1.459.045 |
4,64%
|
5,72
|
5,665
|
5,89
|
5,87
|
13/11/2023 |
1.649.175 |
2,00%
|
5,51
|
5,49
|
5,6481
|
5,61
|
10/11/2023 |
904.129 |
-0,18%
|
5,54
|
5,48
|
5,735
|
5,50
|
09/11/2023 |
2.042.538 |
-8,17%
|
5,75
|
5,325
|
6,11
|
5,51
|
08/11/2023 |
423.840 |
-1,48%
|
6,12
|
5,96
|
6,11
|
6,00
|
07/11/2023 |
403.744 |
-0,89%
|
6,16
|
6,015
|
6,235
|
6,095
|
06/11/2023 |
497.307 |
-0,81%
|
6,16
|
6,10
|
6,235
|
6,15
|
03/11/2023 |
833.883 |
1,81%
|
6,13
|
6,14
|
6,26
|
6,20
|
02/11/2023 |
667.410 |
0,83%
|
6,00
|
6,03
|
6,11
|
6,09
|
01/11/2023 |
662.086 |
0,84%
|
6,00
|
5,95
|
6,07
|
6,04
|
31/10/2023 |
551.102 |
1,01%
|
5,94
|
5,92
|
6,02
|
5,99
|
30/10/2023 |
970.123 |
2,07%
|
5,85
|
5,85
|
5,98
|
5,93
|
27/10/2023 |
412.530 |
-2,91%
|
5,935
|
5,765
|
5,95
|
5,7867
|
26/10/2023 |
700.103 |
0,51%
|
5,98
|
5,85
|
6,03
|
5,96
|
25/10/2023 |
736.209 |
0,68%
|
5,865
|
5,87
|
5,96
|
5,93
|
24/10/2023 |
494.524 |
1,90%
|
5,815
|
5,64
|
5,93
|
5,89
|
23/10/2023 |
770.971 |
-0,17%
|
5,77
|
5,64
|
5,81
|
5,78
|
20/10/2023 |
789.469 |
-0,86%
|
5,88
|
5,73
|
5,94
|
5,79
|
19/10/2023 |
811.398 |
-3,95%
|
6,07
|
5,83
|
6,165
|
5,84
|
18/10/2023 |
778.303 |
-0,82%
|
6,11
|
6,045
|
6,165
|
6,08
|
17/10/2023 |
1.255.949 |
-0,16%
|
6,11
|
6,055
|
6,25
|
6,13
|
16/10/2023 |
878.648 |
2,16%
|
6,22
|
6,055
|
6,20
|
6,14
|
13/10/2023 |
965.511 |
-2,12%
|
6,22
|
5,98
|
6,26
|
6,01
|
12/10/2023 |
1.311.380 |
1,99%
|
6,05
|
6,00
|
6,175
|
6,14
|
11/10/2023 |
714.765 |
4,15%
|
5,89
|
5,86
|
6,02
|
6,02
|
10/10/2023 |
658.490 |
-1,20%
|
5,84
|
5,78
|
5,91
|
5,78
|
09/10/2023 |
519.757 |
0,86%
|
5,86
|
5,81
|
5,94
|
5,85
|