Genworth Financial Inc (GNW)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
956.602 |
-1,23%
|
5,79
|
5,59
|
5,82
|
5,63
|
18/05/2023 |
1.346.564 |
3,07%
|
5,525
|
5,525
|
5,71
|
5,70
|
17/05/2023 |
1.666.567 |
1,65%
|
5,45
|
5,42
|
5,585
|
5,53
|
16/05/2023 |
1.023.351 |
-0,73%
|
5,45
|
5,435
|
5,525
|
5,44
|
15/05/2023 |
919.516 |
3,20%
|
5,32
|
5,32
|
5,50
|
5,48
|
12/05/2023 |
643.351 |
1,14%
|
5,30
|
5,255
|
5,395
|
5,31
|
11/05/2023 |
1.543.019 |
-0,19%
|
5,25
|
5,20
|
5,34
|
5,25
|
10/05/2023 |
1.679.339 |
0,19%
|
5,31
|
5,125
|
5,31
|
5,26
|
09/05/2023 |
1.396.711 |
0,38%
|
5,185
|
5,18
|
5,34
|
5,25
|
08/05/2023 |
1.832.905 |
5,02%
|
5,03
|
5,04
|
5,265
|
5,23
|
05/05/2023 |
1.664.615 |
5,26%
|
4,84
|
4,84
|
5,06
|
4,9789
|
04/05/2023 |
3.292.658 |
-13,53%
|
5,25
|
4,515
|
5,26
|
4,73
|
03/05/2023 |
792.484 |
0,00%
|
5,50
|
5,43
|
5,655
|
5,47
|
02/05/2023 |
985.725 |
-5,04%
|
5,71
|
5,365
|
5,71
|
5,46
|
01/05/2023 |
482.469 |
-1,03%
|
5,77
|
5,74
|
5,86
|
5,75
|
28/04/2023 |
1.060.143 |
4,69%
|
5,50
|
5,495
|
5,86
|
5,81
|
27/04/2023 |
899.827 |
0,91%
|
5,50
|
5,50
|
5,64
|
5,55
|
26/04/2023 |
2.289.559 |
-4,51%
|
5,725
|
5,46
|
5,765
|
5,50
|
25/04/2023 |
734.109 |
-3,68%
|
5,90
|
5,76
|
5,97
|
5,76
|
24/04/2023 |
498.136 |
-0,17%
|
5,985
|
5,95
|
6,075
|
5,98
|
21/04/2023 |
670.303 |
-0,99%
|
6,06
|
5,94
|
6,06
|
5,99
|
20/04/2023 |
724.956 |
-2,42%
|
6,16
|
6,02
|
6,175
|
6,05
|
19/04/2023 |
1.673.965 |
0,32%
|
6,17
|
6,14
|
6,25
|
6,20
|
18/04/2023 |
2.029.826 |
0,00%
|
6,19
|
6,165
|
6,29
|
6,18
|
17/04/2023 |
1.115.189 |
0,65%
|
6,12
|
6,05
|
6,20
|
6,18
|
14/04/2023 |
2.102.315 |
3,72%
|
5,99
|
5,96
|
6,1696
|
6,14
|
13/04/2023 |
1.907.468 |
0,85%
|
5,88
|
5,88
|
6,00
|
5,92
|
12/04/2023 |
1.854.249 |
1,56%
|
5,805
|
5,79
|
5,935
|
5,87
|
11/04/2023 |
1.467.736 |
3,96%
|
5,62
|
5,615
|
5,84
|
5,78
|
10/04/2023 |
1.498.945 |
3,15%
|
5,40
|
5,38
|
5,585
|
5,56
|
06/04/2023 |
1.300.681 |
4,46%
|
5,17
|
5,17
|
5,395
|
5,39
|
05/04/2023 |
1.001.872 |
2,18%
|
5,00
|
4,97
|
5,19
|
5,16
|
04/04/2023 |
1.094.865 |
-0,79%
|
5,135
|
4,97
|
5,155
|
5,05
|
03/04/2023 |
1.150.577 |
-0,20%
|
5,03
|
5,00
|
5,16
|
5,01
|
31/03/2023 |
537.198 |
0,80%
|
5,02
|
4,955
|
5,03
|
5,02
|
30/03/2023 |
349.467 |
-0,60%
|
5,04
|
4,94
|
5,0499
|
4,98
|
29/03/2023 |
573.335 |
1,01%
|
5,03
|
4,965
|
5,04
|
5,01
|
28/03/2023 |
656.438 |
-0,20%
|
4,945
|
4,93
|
5,055
|
4,96
|
27/03/2023 |
699.938 |
4,63%
|
4,85
|
4,84
|
5,00
|
4,97
|
24/03/2023 |
847.027 |
-0,21%
|
4,67
|
4,615
|
4,78
|
4,75
|
23/03/2023 |
1.477.981 |
-3,64%
|
4,95
|
4,75
|
4,985
|
4,76
|
22/03/2023 |
1.230.507 |
-2,56%
|
5,03
|
4,93
|
5,08
|
4,94
|
21/03/2023 |
850.977 |
2,01%
|
5,11
|
5,05
|
5,1594
|
5,07
|
20/03/2023 |
1.118.816 |
2,69%
|
4,92
|
4,89
|
5,07
|
4,97
|
17/03/2023 |
1.843.421 |
-3,78%
|
4,98
|
4,795
|
5,065
|
4,84
|
16/03/2023 |
1.691.722 |
0,40%
|
4,92
|
4,72
|
5,065
|
5,03
|
15/03/2023 |
1.860.554 |
-5,29%
|
5,09
|
4,92
|
5,12
|
5,01
|
14/03/2023 |
1.734.910 |
1,34%
|
5,41
|
5,29
|
5,53
|
5,29
|
13/03/2023 |
2.927.652 |
-8,90%
|
5,90
|
5,22
|
5,585
|
5,22
|
10/03/2023 |
2.158.069 |
-3,21%
|
5,90
|
5,675
|
5,965
|
5,73
|
09/03/2023 |
1.364.968 |
-3,43%
|
6,07
|
5,89
|
6,18
|
5,92
|
08/03/2023 |
1.213.068 |
1,83%
|
6,125
|
6,03
|
6,165
|
6,13
|
07/03/2023 |
1.434.581 |
-2,11%
|
6,125
|
6,00
|
6,155
|
6,02
|
06/03/2023 |
2.324.715 |
-1,44%
|
6,23
|
6,125
|
6,28
|
6,15
|
03/03/2023 |
1.208.055 |
0,48%
|
6,22
|
6,185
|
6,30
|
6,24
|
02/03/2023 |
1.762.078 |
2,31%
|
6,07
|
6,06
|
6,29
|
6,21
|
01/03/2023 |
1.079.359 |
-2,57%
|
6,21
|
6,03
|
6,275
|
6,07
|
28/02/2023 |
1.099.714 |
-0,16%
|
6,24
|
6,22
|
6,35
|
6,23
|
27/02/2023 |
1.186.474 |
-0,32%
|
6,25
|
6,22
|
6,39
|
6,24
|
24/02/2023 |
1.225.622 |
1,46%
|
6,10
|
6,09
|
6,26
|
6,26
|
23/02/2023 |
1.179.423 |
2,83%
|
6,04
|
6,03
|
6,27
|
6,17
|
22/02/2023 |
1.292.220 |
-1,48%
|
6,14
|
5,95
|
6,20
|
6,00
|
21/02/2023 |
1.457.883 |
-2,40%
|
6,14
|
6,02
|
6,26
|
6,09
|
20/02/2023 |
1.148.854 |
0,48%
|
6,17
|
6,17
|
6,285
|
6,24
|
17/02/2023 |
1.148.854 |
0,48%
|
6,17
|
6,17
|
6,285
|
6,24
|
16/02/2023 |
1.389.687 |
-2,97%
|
6,35
|
6,16
|
6,36
|
6,21
|
15/02/2023 |
1.183.947 |
2,56%
|
6,225
|
6,20
|
6,40
|
6,40
|
14/02/2023 |
1.943.734 |
2,80%
|
6,02
|
6,025
|
6,32
|
6,24
|
13/02/2023 |
1.572.644 |
2,53%
|
5,92
|
5,91
|
6,11
|
6,07
|
10/02/2023 |
1.826.246 |
5,34%
|
5,61
|
5,60
|
5,935
|
5,92
|
09/02/2023 |
931.913 |
-0,36%
|
5,66
|
5,62
|
5,755
|
5,62
|
08/02/2023 |
1.020.239 |
3,49%
|
5,43
|
5,41
|
5,69
|
5,64
|
07/02/2023 |
1.616.609 |
-4,22%
|
5,645
|
5,27
|
5,70
|
5,45
|
06/02/2023 |
868.731 |
-1,04%
|
5,73
|
5,63
|
5,75
|
5,69
|
03/02/2023 |
787.037 |
-0,18%
|
5,685
|
5,66
|
5,765
|
5,70
|
02/02/2023 |
1.240.782 |
-0,18%
|
5,71
|
5,62
|
5,815
|
5,71
|
01/02/2023 |
1.702.096 |
3,62%
|
5,49
|
5,48
|
5,78
|
5,72
|
31/01/2023 |
944.143 |
2,99%
|
5,37
|
5,35
|
5,52
|
5,52
|
30/01/2023 |
690.291 |
-2,37%
|
5,43
|
5,35
|
5,49
|
5,36
|
27/01/2023 |
704.732 |
-0,90%
|
5,51
|
5,47
|
5,56
|
5,49
|
26/01/2023 |
589.108 |
0,91%
|
5,49
|
5,49
|
5,55
|
5,54
|
25/01/2023 |
664.352 |
0,92%
|
5,41
|
5,41
|
5,49
|
5,49
|
24/01/2023 |
751.381 |
0,18%
|
5,40
|
5,365
|
5,445
|
5,44
|
23/01/2023 |
1.478.706 |
0,37%
|
5,39
|
5,40
|
5,47
|
5,43
|
20/01/2023 |
1.270.566 |
1,69%
|
5,37
|
5,31
|
5,41
|
5,41
|
19/01/2023 |
1.043.430 |
0,76%
|
5,25
|
5,205
|
5,32
|
5,32
|
18/01/2023 |
721.353 |
-0,75%
|
5,31
|
5,27
|
5,36
|
5,28
|
17/01/2023 |
639.454 |
-0,38%
|
5,34
|
5,31
|
5,365
|
5,32
|
16/01/2023 |
895.926 |
1,33%
|
5,26
|
5,24
|
5,36
|
5,35
|
13/01/2023 |
895.926 |
1,33%
|
5,26
|
5,24
|
5,36
|
5,35
|
12/01/2023 |
726.156 |
0,19%
|
5,285
|
5,26
|
5,30
|
5,28
|
11/01/2023 |
966.507 |
1,74%
|
5,195
|
5,19
|
5,30
|
5,27
|
10/01/2023 |
1.262.499 |
2,17%
|
5,05
|
5,04
|
5,20
|
5,18
|
09/01/2023 |
1.465.035 |
-3,06%
|
5,21
|
5,05
|
5,23
|
5,07
|
06/01/2023 |
1.526.136 |
-0,94%
|
5,26
|
5,215
|
5,295
|
5,2105
|
05/01/2023 |
766.239 |
0,96%
|
5,19
|
5,15
|
5,26
|
5,26
|
04/01/2023 |
1.290.903 |
-0,38%
|
5,29
|
5,20
|
5,305
|
5,21
|
03/01/2023 |
1.546.395 |
-1,13%
|
5,305
|
5,18
|
5,35
|
5,23
|
02/01/2023 |
679.895 |
0,00%
|
5,23
|
5,24
|
5,30
|
5,29
|
30/12/2022 |
679.895 |
0,00%
|
5,23
|
5,24
|
5,30
|
5,29
|