Genworth Financial Inc (GNW)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
