Genworth Financial Inc (GNW)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06-10-2023 |
704.221 |
-1,70%
|
5,86
|
5,76
|
5,935
|
5,80
|
05-10-2023 |
798.403 |
0,34%
|
5,81
|
5,79
|
5,93
|
5,90
|
04-10-2023 |
1.088.909 |
3,16%
|
5,90
|
5,67
|
5,91
|
5,88
|
03-10-2023 |
1.538.156 |
-4,04%
|
5,90
|
5,68
|
5,945
|
5,70
|
02-10-2023 |
1.211.975 |
1,37%
|
5,98
|
5,82
|
5,95
|
5,94
|
29-09-2023 |
780.977 |
-1,51%
|
5,98
|
5,82
|
5,98
|
5,86
|
28-09-2023 |
986.088 |
1,71%
|
5,85
|
5,835
|
5,99
|
5,95
|
27-09-2023 |
564.441 |
0,69%
|
5,855
|
5,785
|
5,91
|
5,85
|
26-09-2023 |
685.112 |
-3,81%
|
5,89
|
5,805
|
6,05
|
5,81
|
25-09-2023 |
479.906 |
2,03%
|
5,89
|
5,88
|
6,05
|
6,04
|
22-09-2023 |
501.934 |
0,85%
|
5,895
|
5,87
|
5,98
|
5,92
|
21-09-2023 |
474.885 |
0,51%
|
6,025
|
5,80
|
5,91
|
5,87
|
20-09-2023 |
522.319 |
-2,34%
|
5,98
|
5,83
|
6,035
|
5,84
|
19-09-2023 |
884.560 |
0,34%
|
5,80
|
5,93
|
6,03
|
5,98
|
18-09-2023 |
824.093 |
2,94%
|
5,80
|
5,80
|
5,98
|
5,96
|
15-09-2023 |
1.922.935 |
-1,36%
|
5,815
|
5,74
|
5,86
|
5,79
|
14-09-2023 |
693.437 |
0,51%
|
5,89
|
5,85
|
5,96
|
5,87
|
13-09-2023 |
789.960 |
1,21%
|
5,80
|
5,75
|
5,87
|
5,84
|
12-09-2023 |
788.693 |
2,67%
|
5,63
|
5,63
|
5,78
|
5,77
|
11-09-2023 |
1.061.249 |
2,00%
|
5,54
|
5,5325
|
5,64
|
5,62
|
08-09-2023 |
963.901 |
-0,72%
|
5,56
|
5,502
|
5,60
|
5,51
|
07-09-2023 |
1.023.809 |
-0,89%
|
5,62
|
5,53
|
5,635
|
5,55
|
06-09-2023 |
900.297 |
1,82%
|
5,77
|
5,385
|
5,64
|
5,60
|
05-09-2023 |
1.725.201 |
-5,82%
|
5,77
|
5,385
|
5,77
|
5,50
|
04-09-2023 |
573.793 |
0,86%
|
5,88
|
5,83
|
5,95
|
5,84
|
01-09-2023 |
573.793 |
0,86%
|
5,88
|
5,83
|
5,95
|
5,84
|
31-08-2023 |
617.134 |
1,05%
|
5,74
|
5,735
|
5,805
|
5,79
|
30-08-2023 |
501.468 |
-0,87%
|
5,79
|
5,72
|
5,835
|
5,73
|
29-08-2023 |
467.517 |
0,17%
|
5,80
|
5,74
|
5,82
|
5,78
|
28-08-2023 |
419.812 |
0,52%
|
5,80
|
5,76
|
5,855
|
5,77
|
25-08-2023 |
452.729 |
-0,86%
|
5,80
|
5,64
|
5,84
|
5,74
|
24-08-2023 |
731.543 |
1,94%
|
5,68
|
5,66
|
5,815
|
5,79
|
23-08-2023 |
919.955 |
0,53%
|
5,64
|
5,62
|
5,735
|
5,68
|
22-08-2023 |
1.064.679 |
-0,35%
|
5,67
|
5,61
|
5,75
|
5,65
|
21-08-2023 |
1.039.661 |
-2,07%
|
5,85
|
5,64
|
5,87
|
5,67
|
18-08-2023 |
691.906 |
0,70%
|
5,85
|
5,67
|
5,85
|
5,79
|
17-08-2023 |
461.556 |
-1,03%
|
5,85
|
5,725
|
5,89
|
5,75
|
16-08-2023 |
469.747 |
-0,34%
|
5,85
|
5,81
|
5,91
|
5,81
|
15-08-2023 |
494.797 |
-2,67%
|
5,90
|
5,825
|
5,905
|
5,83
|
14-08-2023 |
806.351 |
-0,33%
|
5,98
|
5,94
|
6,03
|
5,99
|
11-08-2023 |
782.235 |
-0,66%
|
6,04
|
5,95
|
6,065
|
6,01
|
10-08-2023 |
899.292 |
-3,20%
|
6,29
|
6,035
|
6,33
|
6,05
|
09-08-2023 |
1.092.351 |
0,64%
|
6,20
|
6,08
|
6,38
|
6,25
|
08-08-2023 |
588.217 |
0,16%
|
6,19
|
6,06
|
6,26
|
6,21
|
07-08-2023 |
932.968 |
0,65%
|
6,17
|
6,165
|
6,26
|
6,20
|
04-08-2023 |
815.261 |
2,84%
|
6,02
|
6,00
|
6,20
|
6,16
|
03-08-2023 |
512.177 |
-0,50%
|
5,98
|
5,915
|
6,05
|
5,99
|
02-08-2023 |
935.045 |
0,50%
|
5,97
|
5,97
|
6,095
|
6,02
|
01-08-2023 |
983.036 |
2,22%
|
5,97
|
5,92
|
6,10
|
5,99
|
31-07-2023 |
818.855 |
2,81%
|
5,72
|
5,71
|
5,87
|
5,86
|
28-07-2023 |
502.259 |
0,89%
|
5,73
|
5,63
|
5,76
|
5,70
|
27-07-2023 |
793.083 |
-1,74%
|
5,72
|
5,615
|
5,74
|
5,65
|
26-07-2023 |
592.386 |
1,05%
|
5,72
|
5,72
|
5,79
|
5,75
|
25-07-2023 |
788.343 |
0,71%
|
5,64
|
5,61
|
5,74
|
5,69
|
24-07-2023 |
555.287 |
0,18%
|
5,64
|
5,615
|
5,70
|
5,65
|
21-07-2023 |
462.130 |
-1,05%
|
5,72
|
5,61
|
5,71
|
5,64
|
20-07-2023 |
633.936 |
0,89%
|
5,62
|
5,645
|
5,73
|
5,70
|
19-07-2023 |
510.136 |
0,00%
|
5,62
|
5,585
|
5,67
|
5,65
|
18-07-2023 |
420.297 |
0,53%
|
5,65
|
5,62
|
5,73
|
5,65
|
17-07-2023 |
600.442 |
1,81%
|
5,525
|
5,515
|
5,665
|
5,62
|
14-07-2023 |
628.083 |
-2,99%
|
5,655
|
5,48
|
5,77
|
5,52
|
13-07-2023 |
567.764 |
1,25%
|
5,69
|
5,5988
|
5,77
|
5,69
|
12-07-2023 |
940.371 |
-0,18%
|
5,69
|
5,59
|
5,72
|
5,62
|
11-07-2023 |
512.918 |
0,36%
|
5,66
|
5,57
|
5,66
|
5,63
|
10-07-2023 |
638.331 |
0,72%
|
5,57
|
5,56
|
5,69
|
5,61
|
07-07-2023 |
1.778.236 |
4,31%
|
5,19
|
5,35
|
5,626
|
5,57
|
06-07-2023 |
1.003.941 |
0,57%
|
5,19
|
5,225
|
5,365
|
5,34
|
05-07-2023 |
1.261.927 |
1,34%
|
5,19
|
5,12
|
5,33
|
5,31
|
04-07-2023 |
547.968 |
5,00%
|
4,98
|
5,00
|
5,32
|
5,25
|
03-07-2023 |
547.724 |
5,00%
|
4,98
|
5,00
|
5,32
|
5,25
|
30-06-2023 |
856.892 |
1,01%
|
4,91
|
4,91
|
5,06
|
5,00
|
29-06-2023 |
866.339 |
1,02%
|
4,91
|
4,872
|
4,985
|
4,95
|
28-06-2023 |
891.934 |
-2,20%
|
4,94
|
4,83
|
4,955
|
4,90
|
27-06-2023 |
482.173 |
2,25%
|
4,93
|
4,89
|
5,04
|
5,01
|
26-06-2023 |
641.378 |
-1,21%
|
4,96
|
4,89
|
5,05
|
4,90
|
23-06-2023 |
1.942.049 |
-0,20%
|
4,87
|
4,85
|
4,99
|
4,96
|
22-06-2023 |
995.459 |
-1,58%
|
5,11
|
4,89
|
5,045
|
4,97
|
21-06-2023 |
815.092 |
-0,98%
|
5,11
|
5,04
|
5,12
|
5,05
|
20-06-2023 |
1.471.362 |
0,59%
|
5,06
|
5,035
|
5,13
|
5,10
|
19-06-2023 |
2.107.538 |
-4,34%
|
5,32
|
5,015
|
5,335
|
5,07
|
16-06-2023 |
2.107.538 |
-4,34%
|
5,32
|
5,015
|
5,335
|
5,07
|
15-06-2023 |
910.074 |
1,15%
|
5,50
|
5,20
|
5,29
|
5,30
|
14-06-2023 |
1.522.981 |
-4,55%
|
5,50
|
5,23
|
5,54
|
5,24
|
13-06-2023 |
840.624 |
0,00%
|
5,65
|
5,4301
|
5,56
|
5,49
|
12-06-2023 |
1.296.815 |
-3,68%
|
5,78
|
5,42
|
5,67
|
5,49
|
09-06-2023 |
613.173 |
-2,40%
|
5,78
|
5,69
|
5,85
|
5,70
|
08-06-2023 |
1.235.057 |
0,17%
|
5,78
|
5,78
|
5,90
|
5,84
|
07-06-2023 |
1.729.707 |
5,05%
|
5,58
|
5,57
|
5,85
|
5,83
|
06-06-2023 |
645.684 |
3,16%
|
5,37
|
5,37
|
5,56
|
5,55
|
05-06-2023 |
892.153 |
-4,78%
|
5,58
|
5,37
|
5,60
|
5,38
|
02-06-2023 |
833.440 |
4,63%
|
5,49
|
5,465
|
5,67
|
5,65
|
01-06-2023 |
602.851 |
0,94%
|
5,38
|
5,38
|
5,465
|
5,40
|
31-05-2023 |
523.775 |
-0,27%
|
5,70
|
5,61
|
5,71
|
5,655
|
30-05-2023 |
523.775 |
-0,27%
|
5,70
|
5,61
|
5,71
|
5,655
|
29-05-2023 |
595.106 |
0,18%
|
5,65
|
5,59
|
5,69
|
5,67
|
26-05-2023 |
595.106 |
0,18%
|
5,65
|
5,59
|
5,69
|
5,67
|
25-05-2023 |
1.075.058 |
3,29%
|
5,45
|
5,44
|
5,6575
|
5,66
|
24-05-2023 |
809.704 |
-0,36%
|
5,41
|
5,425
|
5,54
|
5,48
|
23-05-2023 |
761.003 |
0,18%
|
5,46
|
5,455
|
5,635
|
5,50
|
22-05-2023 |
604.112 |
-2,49%
|
5,58
|
5,48
|
5,665
|
5,49
|