Genworth Financial Inc (GNW)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
2.968.527 |
-3,59%
|
7,85
|
7,53
|
7,91
|
7,53
|
| 08/07/2025 |
2.455.259 |
-0,26%
|
7,80
|
7,79
|
8,0796
|
7,81
|
| 07/07/2025 |
4.411.010 |
-2,00%
|
7,98
|
7,79
|
8,0782
|
7,83
|
| 04/07/2025 |
2.404.831 |
2,04%
|
7,89
|
7,86
|
8,01
|
7,99
|
| 03/07/2025 |
2.404.721 |
0,14%
|
7,88
|
7,74
|
8,01
|
7,985
|
| 02/07/2025 |
4.514.615 |
-0,51%
|
7,77
|
7,74
|
7,965
|
7,83
|
| 01/07/2025 |
5.636.165 |
1,16%
|
7,86
|
7,73
|
7,965
|
7,87
|
| 30/06/2025 |
3.213.344 |
-0,77%
|
7,86
|
7,765
|
7,87
|
7,78
|
| 27/06/2025 |
3.729.967 |
0,45%
|
7,76
|
7,75
|
7,88
|
7,84
|
| 26/06/2025 |
2.453.804 |
1,04%
|
7,84
|
7,71
|
7,87
|
7,81
|
| 25/06/2025 |
2.015.727 |
-1,78%
|
7,7918
|
7,71
|
8,00
|
7,73
|
| 24/06/2025 |
2.214.585 |
-0,25%
|
7,75
|
7,66
|
8,00
|
7,87
|
| 23/06/2025 |
3.580.030 |
1,54%
|
7,7309
|
7,66
|
7,92
|
7,89
|
| 20/06/2025 |
3.610.609 |
-0,06%
|
7,92
|
7,07
|
7,92
|
7,77
|
| 18/06/2025 |
13.158.785 |
13,74%
|
7,14
|
6,75
|
7,84
|
7,78
|
| 17/06/2025 |
6.460.947 |
-4,74%
|
7,025
|
6,75
|
7,30
|
6,84
|
| 16/06/2025 |
7.851.037 |
3,31%
|
6,9712
|
6,97
|
7,30
|
7,18
|
| 13/06/2025 |
3.551.098 |
-1,56%
|
6,86
|
6,73
|
7,068
|
6,95
|
| 12/06/2025 |
2.719.017 |
2,02%
|
6,88
|
6,85
|
7,068
|
7,06
|
| 11/06/2025 |
2.979.466 |
0,73%
|
6,90
|
6,81
|
6,9665
|
6,92
|
| 10/06/2025 |
3.729.500 |
-0,58%
|
6,91
|
6,785
|
7,03
|
6,87
|
| 09/06/2025 |
6.987.253 |
-0,72%
|
7,20
|
6,785
|
7,20
|
6,91
|
| 06/06/2025 |
5.103.520 |
2,66%
|
6,91
|
6,72
|
6,96
|
6,96
|
| 05/06/2025 |
5.145.998 |
-2,31%
|
7,07
|
6,72
|
7,12
|
6,78
|
| 04/06/2025 |
3.224.495 |
-1,84%
|
7,06
|
6,94
|
7,15
|
6,94
|
| 03/06/2025 |
4.052.542 |
-0,14%
|
7,02
|
6,97
|
7,15
|
7,07
|
| 02/06/2025 |
4.389.041 |
0,43%
|
7,05
|
6,97
|
7,10
|
7,08
|
| 30/05/2025 |
6.045.250 |
0,36%
|
6,94
|
6,89
|
7,09
|
7,05
|
| 29/05/2025 |
5.370.985 |
2,04%
|
6,955
|
6,865
|
7,02
|
7,02
|
| 28/05/2025 |
4.919.959 |
-1,43%
|
6,85
|
6,7806
|
6,99
|
6,88
|
| 27/05/2025 |
3.691.831 |
2,80%
|
6,81
|
6,7806
|
6,99
|
6,98
|
| 23/05/2025 |
9.217.034 |
0,74%
|
6,94
|
6,625
|
6,96
|
6,79
|
| 22/05/2025 |
7.176.755 |
-3,16%
|
7,16
|
6,73
|
6,96
|
6,74
|
| 21/05/2025 |
8.092.049 |
-3,60%
|
7,24
|
6,94
|
7,33
|
6,96
|
| 20/05/2025 |
7.366.128 |
0,00%
|
7,14
|
7,125
|
7,33
|
7,22
|
| 19/05/2025 |
5.545.141 |
0,14%
|
7,12
|
7,12
|
7,28
|
7,22
|
| 16/05/2025 |
6.848.571 |
2,42%
|
6,95
|
6,91
|
7,24
|
7,21
|
| 15/05/2025 |
4.601.670 |
1,59%
|
7,03
|
6,81
|
7,065
|
7,04
|
| 14/05/2025 |
6.362.154 |
-1,84%
|
7,25
|
6,9101
|
7,245
|
6,93
|
| 13/05/2025 |
3.771.597 |
-2,08%
|
7,28
|
7,06
|
7,305
|
7,06
|
| 12/05/2025 |
5.857.299 |
2,27%
|
7,23
|
7,105
|
7,305
|
7,21
|
| 09/05/2025 |
3.226.442 |
0,43%
|
6,945
|
6,91
|
7,11
|
7,05
|
| 08/05/2025 |
4.256.806 |
1,59%
|
6,925
|
6,87
|
7,11
|
7,02
|
| 07/05/2025 |
8.790.650 |
0,58%
|
6,82
|
6,81
|
6,97
|
6,91
|
| 06/05/2025 |
4.927.622 |
-0,44%
|
6,90
|
6,81
|
7,0365
|
6,87
|
| 05/05/2025 |
4.895.285 |
-0,86%
|
6,96
|
6,87
|
7,0365
|
6,90
|
| 02/05/2025 |
3.157.757 |
2,50%
|
6,59
|
6,56
|
7,02
|
6,96
|
| 01/05/2025 |
5.192.800 |
-1,02%
|
6,74
|
6,56
|
6,95
|
6,79
|
| 30/04/2025 |
5.558.179 |
-0,15%
|
6,77
|
6,66
|
6,90
|
6,86
|
| 29/04/2025 |
5.909.943 |
1,03%
|
6,77
|
6,71
|
6,88
|
6,87
|
| 28/04/2025 |
3.220.028 |
1,04%
|
6,73
|
6,71
|
6,8001
|
6,80
|
| 25/04/2025 |
3.988.627 |
-0,74%
|
6,55
|
6,55
|
6,81
|
6,73
|
| 24/04/2025 |
5.556.800 |
2,26%
|
6,71
|
6,55
|
6,8055
|
6,78
|
