Genworth Financial Inc (GNW)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
1.898.595 |
0,76%
|
6,44
|
6,44
|
6,805
|
6,63
|
| 22/04/2025 |
4.085.033 |
3,14%
|
6,605
|
6,29
|
6,62
|
6,58
|
| 21/04/2025 |
4.761.421 |
-4,20%
|
6,61
|
6,29
|
6,62
|
6,38
|
| 17/04/2025 |
4.134.452 |
1,52%
|
6,62
|
6,50
|
6,725
|
6,66
|
| 16/04/2025 |
5.341.963 |
-1,06%
|
6,72
|
6,21
|
6,775
|
6,56
|
| 15/04/2025 |
4.301.811 |
-0,75%
|
6,72
|
6,63
|
6,775
|
6,63
|
| 14/04/2025 |
4.743.595 |
2,14%
|
6,47
|
6,555
|
6,74
|
6,68
|
| 11/04/2025 |
5.700.492 |
0,31%
|
6,47
|
6,34
|
6,58
|
6,54
|
| 10/04/2025 |
5.255.016 |
-2,40%
|
6,03
|
6,35
|
6,66
|
6,52
|
| 09/04/2025 |
6.020.183 |
8,82%
|
6,03
|
5,99
|
6,77
|
6,68
|
| 08/04/2025 |
5.051.500 |
-0,89%
|
6,39
|
6,06
|
6,51
|
6,12
|
| 07/04/2025 |
5.016.004 |
-5,39%
|
7,12
|
6,00
|
6,55
|
6,15
|
| 04/04/2025 |
6.140.018 |
-8,58%
|
7,12
|
6,42
|
6,91
|
6,50
|
| 03/04/2025 |
7.183.177 |
-3,73%
|
7,12
|
6,97
|
7,185
|
7,11
|
| 02/04/2025 |
3.905.709 |
1,79%
|
7,05
|
7,17
|
7,39
|
7,38
|
| 01/04/2025 |
3.100.358 |
2,26%
|
7,05
|
7,01
|
7,30
|
7,25
|
| 31/03/2025 |
2.039.761 |
0,28%
|
7,05
|
6,97
|
7,1399
|
7,09
|
| 28/03/2025 |
2.024.858 |
-2,62%
|
7,25
|
7,005
|
7,26
|
7,07
|
| 27/03/2025 |
3.212.831 |
1,47%
|
7,19
|
7,11
|
7,275
|
7,26
|
| 26/03/2025 |
1.986.528 |
0,28%
|
7,19
|
7,125
|
7,26
|
7,15
|
| 25/03/2025 |
1.458.002 |
-0,83%
|
7,21
|
7,09
|
7,265
|
7,13
|
| 24/03/2025 |
3.491.797 |
3,75%
|
7,01
|
6,975
|
7,20
|
7,19
|
| 21/03/2025 |
4.434.586 |
-1,56%
|
7,00
|
6,9201
|
7,05
|
6,93
|
| 20/03/2025 |
4.598.630 |
1,73%
|
6,81
|
6,85
|
7,135
|
7,04
|
| 19/03/2025 |
3.425.972 |
1,77%
|
6,81
|
6,76
|
6,965
|
6,92
|
| 18/03/2025 |
2.520.034 |
-0,37%
|
6,77
|
6,76
|
6,86
|
6,80
|
| 17/03/2025 |
2.771.280 |
2,72%
|
6,47
|
6,605
|
6,82
|
6,81
|
| 14/03/2025 |
2.199.847 |
2,79%
|
6,47
|
6,46
|
6,64
|
6,63
|
| 13/03/2025 |
2.490.951 |
0,16%
|
6,47
|
6,44
|
6,63
|
6,45
|
| 12/03/2025 |
3.664.880 |
-0,77%
|
6,545
|
6,37
|
6,55
|
6,44
|
| 11/03/2025 |
3.944.268 |
0,31%
|
6,60
|
6,41
|
6,54
|
6,49
|
| 10/03/2025 |
3.278.982 |
-2,78%
|
6,60
|
6,435
|
6,625
|
6,47
|
| 07/03/2025 |
3.788.563 |
0,30%
|
6,645
|
6,55
|
6,715
|
6,66
|
| 06/03/2025 |
4.697.756 |
-1,19%
|
6,685
|
6,60
|
6,7386
|
6,64
|
| 05/03/2025 |
2.096.930 |
1,21%
|
6,64
|
6,64
|
6,7683
|
6,72
|
| 04/03/2025 |
2.673.358 |
-3,91%
|
6,805
|
6,635
|
6,815
|
6,64
|
| 03/03/2025 |
3.101.108 |
-0,58%
|
6,96
|
6,875
|
7,055
|
6,91
|
| 28/02/2025 |
2.657.848 |
1,61%
|
6,73
|
6,815
|
6,95
|
6,95
|
| 27/02/2025 |
2.950.200 |
1,63%
|
6,73
|
6,725
|
6,87
|
6,84
|
| 26/02/2025 |
2.810.743 |
2,44%
|
6,58
|
6,58
|
6,755
|
6,73
|
| 25/02/2025 |
1.984.188 |
0,15%
|
6,59
|
6,56
|
6,65
|
6,57
|
| 24/02/2025 |
1.647.820 |
0,77%
|
6,715
|
6,57
|
6,645
|
6,57
|
| 21/02/2025 |
2.265.773 |
-1,51%
|
6,715
|
6,52
|
6,73
|
6,52
|
| 20/02/2025 |
4.336.900 |
-1,63%
|
6,715
|
6,565
|
6,745
|
6,63
|
| 19/02/2025 |
3.525.863 |
-7,92%
|
6,90
|
6,70
|
7,035
|
6,74
|
| 18/02/2025 |
3.314.015 |
0,41%
|
7,28
|
7,27
|
7,38
|
7,32
|
| 17/02/2025 |
0 |
0,28%
|
7,315
|
7,26
|
7,32
|
7,29
|
| 14/02/2025 |
2.295.217 |
0,28%
|
7,315
|
7,26
|
7,32
|
7,32
|
| 13/02/2025 |
2.908.584 |
0,97%
|
7,235
|
7,20
|
7,28
|
7,27
|
| 12/02/2025 |
4.300.661 |
-2,31%
|
7,295
|
7,15
|
7,315
|
7,20
|
| 11/02/2025 |
1.399.242 |
-0,27%
|
7,415
|
7,36
|
7,43
|
7,37
|
| 10/02/2025 |
1.569.557 |
0,14%
|
7,415
|
7,355
|
7,431
|
7,39
|
| 07/02/2025 |
2.179.914 |
-0,27%
|
7,38
|
7,34
|
7,4299
|
7,38
|
| 06/02/2025 |
1.884.874 |
-0,27%
|
7,355
|
7,29
|
7,43
|
7,40
|
| 05/02/2025 |
2.029.344 |
1,37%
|
7,355
|
7,33
|
7,43
|
7,42
|
| 04/02/2025 |
1.996.567 |
1,11%
|
7,20
|
7,191
|
7,45
|
7,32
|
| 03/02/2025 |
2.168.775 |
0,14%
|
7,30
|
7,095
|
7,28
|
7,24
|
| 31/01/2025 |
1.802.220 |
-0,82%
|
7,30
|
7,195
|
7,315
|
7,23
|
| 30/01/2025 |
1.910.218 |
-0,41%
|
7,24
|
7,27
|
7,41
|
7,29
|
| 29/01/2025 |
3.287.961 |
0,83%
|
7,24
|
7,23
|
7,3589
|
7,32
|
| 28/01/2025 |
1.524.518 |
0,28%
|
7,065
|
7,22
|
7,34
|
7,26
|
| 27/01/2025 |
2.619.231 |
3,13%
|
7,065
|
7,03
|
7,25
|
7,24
|
| 24/01/2025 |
1.220.704 |
0,14%
|
7,00
|
6,97
|
7,03
|
7,02
|
| 23/01/2025 |
1.906.968 |
0,86%
|
7,045
|
6,91
|
7,07
|
7,01
|
| 22/01/2025 |
1.496.594 |
-0,57%
|
7,045
|
6,9111
|
6,98
|
6,95
|
| 21/01/2025 |
829.935 |
-0,14%
|
7,045
|
6,99
|
7,095
|
6,99
|
| 20/01/2025 |
0 |
1,01%
|
6,96
|
6,95
|
7,055
|
7,00
|
| 17/01/2025 |
900.825 |
1,01%
|
6,96
|
6,95
|
7,055
|
6,99
|
| 16/01/2025 |
1.167.625 |
0,44%
|
6,88
|
6,875
|
6,95
|
6,93
|
| 15/01/2025 |
1.161.574 |
2,37%
|
6,88
|
6,8391
|
6,94
|
6,90
|
| 14/01/2025 |
1.815.186 |
1,97%
|
6,47
|
6,605
|
6,769
|
6,74
|
| 13/01/2025 |
1.553.142 |
0,76%
|
6,47
|
6,47
|
6,62
|
6,61
|
| 10/01/2025 |
2.791.222 |
-3,67%
|
6,905
|
6,4401
|
6,675
|
6,56
|
| 09/01/2025 |
1.736.465 |
-2,03%
|
6,905
|
6,70
|
6,84
|
6,81
|
| 08/01/2025 |
1.709.532 |
-1,16%
|
6,905
|
6,70
|
6,84
|
6,75
|
| 07/01/2025 |
2.730.403 |
-0,29%
|
7,04
|
6,81
|
6,9599
|
6,89
|
| 06/01/2025 |
1.786.229 |
-1,85%
|
7,04
|
6,90
|
7,075
|
6,91
|
| 03/01/2025 |
922.360 |
0,86%
|
7,02
|
6,97
|
7,05
|
7,04
|
| 02/01/2025 |
2.065.851 |
-0,14%
|
7,02
|
6,98
|
7,14
|
6,98
|
| 31/12/2024 |
0 |
1,01%
|
6,955
|
6,94
|
7,03
|
6,99
|
| 30/12/2024 |
3.068.102 |
-0,72%
|
7,05
|
6,82
|
7,02
|
7,02
|
| 27/12/2024 |
2.184.971 |
-1,83%
|
7,05
|
6,88
|
7,07
|
6,97
|
| 26/12/2024 |
2.206.827 |
0,14%
|
7,015
|
7,00
|
7,10
|
7,10
|
| 24/12/2024 |
0 |
2,72%
|
6,95
|
6,94
|
7,09
|
7,09
|
| 23/12/2024 |
1.159.628 |
-0,71%
|
6,92
|
6,94
|
7,05
|
6,98
|
| 20/12/2024 |
1.960.546 |
1,00%
|
6,92
|
6,91
|
7,1488
|
7,03
|
| 19/12/2024 |
1.354.664 |
-0,43%
|
7,345
|
6,91
|
7,09
|
6,96
|
| 18/12/2024 |
0 |
-5,16%
|
7,345
|
6,945
|
7,385
|
6,99
|
| 17/12/2024 |
1.238.014 |
-2,00%
|
7,44
|
7,33
|
7,505
|
7,37
|
| 16/12/2024 |
987.298 |
-0,13%
|
7,50
|
7,19
|
7,57
|
7,52
|
| 13/12/2024 |
868.218 |
0,40%
|
7,50
|
7,4901
|
7,565
|
7,53
|
| 12/12/2024 |
1.362.745 |
0,81%
|
7,47
|
7,45
|
7,55
|
7,50
|
| 11/12/2024 |
1.013.634 |
1,09%
|
7,41
|
7,345
|
7,47
|
7,44
|
| 10/12/2024 |
1.491.393 |
-0,41%
|
7,38
|
7,22
|
7,41
|
7,36
|
| 09/12/2024 |
1.156.366 |
-1,60%
|
7,525
|
7,35
|
7,515
|
7,39
|
| 06/12/2024 |
1.617.653 |
-0,66%
|
7,62
|
7,46
|
7,58
|
7,50
|
| 05/12/2024 |
970.904 |
-0,79%
|
7,62
|
7,54
|
7,66
|
7,55
|
| 04/12/2024 |
658.078 |
-0,39%
|
7,77
|
7,54
|
7,66
|
7,61
|
| 03/12/2024 |
944.416 |
-1,43%
|
7,77
|
7,64
|
7,775
|
7,64
|
| 02/12/2024 |
1.424.762 |
-0,51%
|
7,80
|
7,67
|
7,815
|
7,76
|
