Genworth Financial Inc (GNW)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
821.331 |
-0,34%
|
8,72
|
8,60
|
8,79
|
8,68
|
| 26/11/2025 |
2.155.644 |
-0,68%
|
8,77
|
8,71
|
8,845
|
8,71
|
| 25/11/2025 |
2.430.492 |
2,10%
|
8,59
|
8,59
|
8,8575
|
8,77
|
| 24/11/2025 |
1.458.823 |
0,00%
|
8,5905
|
8,49
|
8,655
|
8,59
|
| 21/11/2025 |
2.748.855 |
1,84%
|
8,4603
|
8,43
|
8,65
|
8,59
|
| 20/11/2025 |
3.449.287 |
-0,24%
|
8,48
|
8,41
|
8,66
|
8,43
|
| 19/11/2025 |
1.588.066 |
0,65%
|
8,3913
|
8,365
|
8,495
|
8,45
|
| 18/11/2025 |
2.248.143 |
1,75%
|
8,27
|
8,08
|
8,4899
|
8,41
|
| 17/11/2025 |
1.658.693 |
-3,11%
|
8,53
|
8,26
|
8,54
|
8,27
|
| 14/11/2025 |
2.471.392 |
0,83%
|
8,42
|
8,355
|
8,5755
|
8,53
|
| 13/11/2025 |
1.840.491 |
-0,24%
|
8,45
|
8,41
|
8,56
|
8,46
|
| 12/11/2025 |
1.837.412 |
-0,12%
|
8,49
|
8,48
|
8,64
|
8,48
|
| 11/11/2025 |
1.976.056 |
-1,62%
|
8,63
|
8,475
|
8,675
|
8,49
|
| 10/11/2025 |
2.211.561 |
-0,46%
|
8,68
|
8,60
|
8,75
|
8,63
|
| 07/11/2025 |
2.250.291 |
0,87%
|
8,54
|
8,44
|
8,67
|
8,67
|
| 06/11/2025 |
2.215.303 |
0,29%
|
8,65
|
8,565
|
8,935
|
8,59
|
| 05/11/2025 |
2.506.403 |
0,59%
|
8,53
|
8,50
|
8,685
|
8,57
|
| 04/11/2025 |
2.874.409 |
0,77%
|
8,35
|
8,35
|
8,6003
|
8,53
|
| 03/11/2025 |
3.042.704 |
0,12%
|
8,50
|
8,29
|
8,50
|
8,45
|
| 31/10/2025 |
2.498.276 |
0,36%
|
8,40
|
8,34
|
8,47
|
8,44
|
| 30/10/2025 |
2.840.794 |
1,08%
|
8,32
|
8,305
|
8,52
|
8,42
|
| 29/10/2025 |
2.028.688 |
-0,95%
|
8,40
|
8,26
|
8,455
|
8,32
|
| 28/10/2025 |
1.828.714 |
-0,24%
|
8,42
|
8,33
|
8,47
|
8,40
|
| 27/10/2025 |
1.334.601 |
-1,64%
|
8,5603
|
8,39
|
8,595
|
8,42
|
| 24/10/2025 |
2.054.870 |
0,47%
|
8,60
|
8,54
|
8,63
|
8,56
|
| 23/10/2025 |
2.312.236 |
1,07%
|
8,4306
|
8,39
|
8,57
|
8,52
|
| 22/10/2025 |
3.724.647 |
-3,44%
|
8,68
|
8,31
|
8,75
|
8,43
|
| 21/10/2025 |
1.960.646 |
0,69%
|
8,67
|
8,63
|
8,79
|
8,73
|
| 20/10/2025 |
2.032.201 |
1,40%
|
8,67
|
8,5135
|
8,695
|
8,67
|
| 17/10/2025 |
2.116.864 |
0,35%
|
8,4518
|
8,45
|
8,63
|
8,55
|
| 16/10/2025 |
2.357.920 |
-3,07%
|
8,81
|
8,4691
|
8,81
|
8,52
|
| 15/10/2025 |
1.615.823 |
-0,28%
|
8,88
|
8,71
|
8,89
|
8,79
|
| 14/10/2025 |
1.816.082 |
1,84%
|
8,51
|
8,51
|
8,86
|
8,82
|
| 13/10/2025 |
3.250.583 |
1,88%
|
8,56
|
8,56
|
8,77
|
8,68
|
| 10/10/2025 |
2.133.601 |
-1,84%
|
8,71
|
8,515
|
8,7599
|
8,52
|
| 09/10/2025 |
1.797.845 |
-0,69%
|
8,77
|
8,65
|
8,88
|
8,68
|
| 08/10/2025 |
1.026.565 |
-0,34%
|
8,83
|
8,70
|
8,87
|
8,74
|
| 07/10/2025 |
2.137.244 |
-0,68%
|
8,89
|
8,74
|
8,93
|
8,77
|
| 06/10/2025 |
2.109.832 |
-1,23%
|
8,96
|
8,79
|
9,04
|
8,83
|
| 03/10/2025 |
2.448.390 |
0,45%
|
8,91
|
8,91
|
9,0298
|
8,94
|
| 02/10/2025 |
2.442.731 |
0,79%
|
8,83
|
8,735
|
8,93
|
8,90
|
| 01/10/2025 |
1.723.376 |
-0,79%
|
8,8509
|
8,785
|
8,94
|
8,83
|
| 30/09/2025 |
1.631.119 |
-0,60%
|
8,91
|
8,85
|
9,01
|
8,90
|
| 29/09/2025 |
1.421.801 |
-1,81%
|
9,16
|
8,91
|
9,16
|
8,95
|
| 26/09/2025 |
2.173.628 |
1,39%
|
9,05
|
8,98
|
9,15
|
9,11
|
| 25/09/2025 |
2.091.936 |
0,06%
|
8,85
|
8,85
|
9,036
|
8,98
|
| 24/09/2025 |
2.228.737 |
-0,28%
|
9,07
|
8,96
|
9,07
|
8,99
|
| 23/09/2025 |
3.177.098 |
-0,11%
|
9,08
|
9,00
|
9,08
|
9,02
|
| 22/09/2025 |
2.767.212 |
-0,11%
|
9,0009
|
8,915
|
9,05
|
9,03
|
| 19/09/2025 |
2.620.142 |
3,56%
|
8,84
|
8,81
|
9,06
|
9,03
|
| 18/09/2025 |
1.744.083 |
1,52%
|
8,61
|
8,60
|
8,795
|
8,70
|
| 17/09/2025 |
1.767.011 |
0,59%
|
8,54
|
8,47
|
8,73
|
8,58
|
| 16/09/2025 |
1.663.270 |
-1,56%
|
8,69
|
8,49
|
8,69
|
8,54
|
| 15/09/2025 |
1.568.993 |
-1,25%
|
8,87
|
8,67
|
8,87
|
8,68
|
| 12/09/2025 |
1.639.016 |
-0,17%
|
8,78
|
8,72
|
8,85
|
8,80
|
| 11/09/2025 |
1.725.824 |
3,04%
|
8,60
|
8,565
|
8,81
|
8,81
|
| 10/09/2025 |
1.593.696 |
0,23%
|
8,61
|
8,46
|
8,61
|
8,55
|
| 09/09/2025 |
1.787.796 |
-0,76%
|
8,59
|
8,51
|
8,65
|
8,53
|
| 08/09/2025 |
2.200.048 |
0,29%
|
8,5695
|
8,43
|
8,65
|
8,59
|
| 05/09/2025 |
2.626.590 |
-1,04%
|
8,64
|
8,505
|
8,725
|
8,57
|
| 04/09/2025 |
1.594.517 |
1,29%
|
8,55
|
8,55
|
8,69
|
8,66
|
| 03/09/2025 |
1.932.421 |
1,06%
|
8,42
|
8,395
|
8,56
|
8,55
|
| 02/09/2025 |
1.763.701 |
-1,28%
|
8,57
|
8,395
|
8,57
|
8,46
|
| 29/08/2025 |
1.246.019 |
-0,12%
|
8,53
|
8,53
|
8,66
|
8,57
|
| 28/08/2025 |
1.855.000 |
-1,15%
|
8,73
|
8,53
|
8,73
|
8,58
|
| 27/08/2025 |
1.977.424 |
0,70%
|
8,61
|
8,60
|
8,7352
|
8,67
|
| 26/08/2025 |
1.430.110 |
-0,43%
|
8,68
|
8,575
|
8,69
|
8,61
|
| 25/08/2025 |
1.458.009 |
-0,52%
|
8,66
|
8,63
|
8,73
|
8,64
|
| 22/08/2025 |
2.467.122 |
3,43%
|
8,42
|
8,42
|
8,7199
|
8,68
|
| 21/08/2025 |
1.624.677 |
-0,71%
|
8,47
|
8,37
|
8,525
|
8,41
|
| 20/08/2025 |
1.633.352 |
0,42%
|
8,42
|
8,40
|
8,49
|
8,47
|
| 19/08/2025 |
1.251.802 |
0,48%
|
8,37
|
8,36
|
8,4902
|
8,42
|
| 18/08/2025 |
2.472.958 |
0,48%
|
8,30
|
8,24
|
8,39
|
8,37
|
| 15/08/2025 |
2.115.368 |
-2,57%
|
8,56
|
8,30
|
8,585
|
8,33
|
| 14/08/2025 |
2.520.444 |
-0,35%
|
8,53
|
8,495
|
8,60
|
8,55
|
| 13/08/2025 |
4.338.070 |
1,66%
|
8,50
|
8,41
|
8,585
|
8,58
|
| 12/08/2025 |
2.675.900 |
1,20%
|
8,361
|
8,355
|
8,5199
|
8,44
|
| 11/08/2025 |
2.411.592 |
0,36%
|
8,30
|
8,30
|
8,431
|
8,34
|
| 08/08/2025 |
2.691.706 |
1,96%
|
8,23
|
8,11
|
8,355
|
8,31
|
| 07/08/2025 |
4.874.529 |
-0,73%
|
8,2213
|
8,12
|
8,26
|
8,15
|
| 06/08/2025 |
3.755.903 |
3,14%
|
7,99
|
7,95
|
8,22
|
8,21
|
| 05/08/2025 |
2.625.025 |
1,27%
|
7,86
|
7,84
|
7,99
|
7,96
|
| 04/08/2025 |
3.407.886 |
0,24%
|
8,00
|
7,745
|
8,00
|
7,86
|
| 01/08/2025 |
4.996.471 |
-0,13%
|
7,86
|
7,69
|
7,89
|
7,85
|
| 31/07/2025 |
3.213.559 |
-1,07%
|
8,05
|
7,61
|
8,056
|
7,86
|
| 30/07/2025 |
3.605.276 |
-0,69%
|
7,96
|
7,87
|
8,03
|
7,93
|
| 29/07/2025 |
3.930.829 |
-1,36%
|
7,93
|
7,89
|
8,285
|
8,00
|
| 28/07/2025 |
8.559.099 |
1,38%
|
8,03
|
7,89
|
8,17
|
8,11
|
| 25/07/2025 |
4.600.477 |
8,99%
|
7,39
|
7,32
|
8,025
|
8,00
|
| 24/07/2025 |
2.269.427 |
-1,61%
|
7,50
|
7,32
|
7,53
|
7,34
|
| 23/07/2025 |
2.004.798 |
-0,13%
|
7,41
|
7,40
|
7,53
|
7,46
|
| 22/07/2025 |
1.308.124 |
1,08%
|
7,40
|
7,38
|
7,50
|
7,47
|
| 21/07/2025 |
3.472.129 |
-0,67%
|
7,44
|
7,38
|
7,50
|
7,39
|
| 18/07/2025 |
3.195.331 |
-0,13%
|
7,315
|
7,30
|
7,5099
|
7,44
|
| 17/07/2025 |
3.469.506 |
1,50%
|
7,29
|
7,13
|
7,50
|
7,45
|
| 16/07/2025 |
2.385.676 |
1,10%
|
7,29
|
7,13
|
7,384
|
7,34
|
| 15/07/2025 |
2.990.364 |
-1,76%
|
7,285
|
7,255
|
7,40
|
7,26
|
| 14/07/2025 |
2.585.346 |
1,37%
|
7,29
|
7,27
|
7,40
|
7,39
|
| 11/07/2025 |
2.057.539 |
-1,62%
|
7,515
|
7,264
|
7,545
|
7,29
|
| 10/07/2025 |
2.142.637 |
-1,59%
|
7,84
|
7,38
|
7,85
|
7,41
|
