Genworth Financial Inc (GNW)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
723.991 |
0,13%
|
7,83
|
7,77
|
7,865
|
7,80
|
| 28/11/2024 |
833.400 |
-0,26%
|
7,85
|
7,76
|
7,90
|
7,79
|
| 27/11/2024 |
782.880 |
-0,26%
|
7,81
|
7,685
|
7,90
|
7,79
|
| 26/11/2024 |
891.020 |
-0,13%
|
7,84
|
7,685
|
7,87
|
7,81
|
| 25/11/2024 |
1.361.872 |
0,64%
|
7,82
|
7,805
|
7,87
|
7,82
|
| 22/11/2024 |
1.288.555 |
1,97%
|
7,62
|
7,50
|
7,77
|
7,77
|
| 21/11/2024 |
1.457.178 |
1,74%
|
7,42
|
7,42
|
7,66
|
7,62
|
| 20/11/2024 |
1.167.057 |
0,81%
|
7,34
|
7,315
|
7,50
|
7,49
|
| 19/11/2024 |
995.110 |
0,27%
|
7,345
|
7,30
|
7,45
|
7,43
|
| 18/11/2024 |
868.504 |
0,82%
|
7,35
|
7,345
|
7,44
|
7,41
|
| 15/11/2024 |
1.622.596 |
1,24%
|
7,385
|
7,16
|
7,415
|
7,35
|
| 14/11/2024 |
729.799 |
-0,96%
|
7,395
|
7,16
|
7,48
|
7,26
|
| 13/11/2024 |
917.967 |
-0,54%
|
7,18
|
7,18
|
7,48
|
7,33
|
| 12/11/2024 |
1.432.929 |
2,22%
|
7,105
|
7,09
|
7,415
|
7,37
|
| 11/11/2024 |
1.165.691 |
1,98%
|
7,07
|
7,07
|
7,295
|
7,21
|
| 08/11/2024 |
1.703.397 |
0,71%
|
7,00
|
6,90
|
7,13
|
7,07
|
| 07/11/2024 |
896.912 |
-1,68%
|
7,05
|
6,80
|
7,195
|
7,02
|
| 06/11/2024 |
1.566.279 |
8,84%
|
6,49
|
6,49
|
7,195
|
7,14
|
| 05/11/2024 |
578.918 |
%
|
6,725
|
6,50
|
6,615
|
6,56
|
| 04/11/2024 |
1.033.650 |
%
|
6,725
|
6,51
|
6,605
|
6,52
|
| 01/11/2024 |
719.440 |
%
|
6,725
|
6,575
|
6,755
|
6,58
|
| 31/10/2024 |
513.602 |
%
|
6,76
|
6,73
|
6,845
|
6,74
|
| 30/10/2024 |
773.460 |
%
|
6,76
|
6,76
|
6,85
|
6,75
|
| 29/10/2024 |
426.951 |
%
|
6,79
|
6,76
|
6,85
|
6,82
|
| 28/10/2024 |
477.099 |
%
|
6,79
|
6,77
|
6,86
|
6,80
|
| 25/10/2024 |
915.926 |
%
|
6,93
|
6,68
|
6,925
|
6,74
|
| 24/10/2024 |
1.342.339 |
%
|
6,93
|
6,80
|
6,95
|
6,91
|
| 23/10/2024 |
397.111 |
%
|
6,99
|
6,92
|
7,005
|
6,90
|
| 22/10/2024 |
382.879 |
%
|
6,99
|
6,92
|
7,005
|
6,96
|
| 21/10/2024 |
831.050 |
%
|
7,08
|
6,97
|
7,099
|
6,99
|
| 18/10/2024 |
646.542 |
%
|
7,20
|
7,14
|
7,24
|
7,17
|
| 17/10/2024 |
635.756 |
%
|
7,205
|
7,14
|
7,24
|
7,22
|
| 16/10/2024 |
538.655 |
%
|
7,14
|
7,155
|
7,25
|
7,21
|
| 15/10/2024 |
653.608 |
%
|
7,175
|
7,13
|
7,235
|
7,14
|
| 14/10/2024 |
546.519 |
%
|
7,01
|
7,095
|
7,185
|
7,15
|
| 11/10/2024 |
843.775 |
%
|
7,01
|
7,111
|
7,23
|
7,17
|
| 10/10/2024 |
838.939 |
%
|
7,01
|
7,05
|
7,20
|
7,09
|
| 09/10/2024 |
2.038.759 |
%
|
7,01
|
6,975
|
7,24
|
7,19
|
| 08/10/2024 |
3.381.124 |
%
|
6,79
|
6,77
|
7,02
|
7,01
|
| 07/10/2024 |
813.729 |
%
|
6,87
|
6,78
|
6,895
|
6,79
|
| 04/10/2024 |
638.013 |
%
|
6,79
|
6,80
|
6,90
|
6,89
|
| 03/10/2024 |
536.865 |
%
|
6,75
|
6,69
|
6,765
|
6,72
|
| 02/10/2024 |
453.520 |
%
|
6,78
|
6,76
|
6,845
|
6,76
|
| 01/10/2024 |
977.733 |
%
|
6,74
|
6,745
|
6,845
|
6,79
|
| 30/09/2024 |
683.315 |
%
|
6,74
|
6,72
|
6,85
|
6,85
|
| 27/09/2024 |
693.641 |
%
|
6,77
|
6,72
|
6,815
|
6,76
|
| 26/09/2024 |
511.058 |
%
|
6,785
|
6,74
|
6,815
|
6,77
|
| 25/09/2024 |
622.402 |
%
|
6,76
|
6,685
|
6,77
|
6,73
|
| 24/09/2024 |
506.101 |
%
|
6,87
|
6,74
|
6,905
|
6,74
|
| 23/09/2024 |
802.064 |
%
|
6,88
|
6,85
|
6,92
|
6,85
|
| 20/09/2024 |
1.498.055 |
%
|
6,82
|
6,82
|
6,93
|
6,88
|
| 19/09/2024 |
2.328.373 |
%
|
6,90
|
6,81
|
6,91
|
6,86
|
| 18/09/2024 |
789.378 |
%
|
6,75
|
6,745
|
6,91
|
6,81
|
| 17/09/2024 |
775.849 |
%
|
6,775
|
6,74
|
6,84
|
6,75
|
| 16/09/2024 |
865.025 |
%
|
6,57
|
6,67
|
6,775
|
6,74
|
| 13/09/2024 |
652.015 |
%
|
6,57
|
6,54
|
6,705
|
6,69
|
| 12/09/2024 |
544.945 |
%
|
6,57
|
6,505
|
6,58
|
6,55
|
| 11/09/2024 |
792.768 |
%
|
6,605
|
6,475
|
6,58
|
6,52
|
| 10/09/2024 |
1.216.250 |
%
|
6,605
|
6,55
|
6,66
|
6,63
|
| 09/09/2024 |
1.219.906 |
%
|
6,745
|
6,56
|
6,79
|
6,64
|
| 06/09/2024 |
942.659 |
%
|
6,96
|
6,72
|
6,93
|
6,72
|
| 05/09/2024 |
636.079 |
%
|
6,96
|
6,82
|
6,965
|
6,885
|
| 04/09/2024 |
902.824 |
%
|
6,915
|
6,88
|
6,975
|
6,94
|
| 03/09/2024 |
833.251 |
%
|
6,925
|
6,89
|
7,015
|
6,91
|
| 30/08/2024 |
891.533 |
%
|
6,95
|
6,91
|
6,995
|
6,98
|
| 29/08/2024 |
779.001 |
%
|
6,84
|
6,84
|
6,97
|
6,91
|
| 28/08/2024 |
791.478 |
%
|
6,815
|
6,81
|
6,92
|
6,87
|
| 27/08/2024 |
565.209 |
%
|
6,79
|
6,775
|
6,88
|
6,85
|
| 26/08/2024 |
883.416 |
%
|
6,87
|
6,83
|
6,915
|
6,83
|
| 23/08/2024 |
711.161 |
%
|
6,755
|
6,74
|
6,84
|
6,82
|
| 22/08/2024 |
456.505 |
%
|
6,755
|
6,69
|
6,74
|
6,72
|
| 21/08/2024 |
601.950 |
%
|
6,755
|
6,665
|
6,755
|
6,72
|
| 20/08/2024 |
510.481 |
%
|
6,755
|
6,675
|
6,7625
|
6,70
|
| 19/08/2024 |
772.912 |
%
|
6,73
|
6,715
|
6,79
|
6,78
|
| 16/08/2024 |
825.814 |
%
|
6,69
|
6,59
|
6,72
|
6,70
|
| 15/08/2024 |
402.450 |
%
|
6,545
|
6,605
|
6,71
|
6,64
|
| 14/08/2024 |
436.353 |
%
|
6,455
|
6,49
|
6,585
|
6,56
|
| 13/08/2024 |
1.283.924 |
%
|
6,455
|
6,40
|
6,49
|
6,33
|
| 12/08/2024 |
696.642 |
%
|
6,46
|
6,40
|
6,49
|
6,42
|
| 09/08/2024 |
634.611 |
%
|
6,31
|
6,275
|
6,41
|
6,41
|
| 08/08/2024 |
2.723.145 |
%
|
6,32
|
6,24
|
6,345
|
6,29
|
| 07/08/2024 |
2.093.909 |
%
|
6,16
|
6,14
|
6,42
|
6,35
|
| 06/08/2024 |
1.050.628 |
%
|
6,16
|
6,14
|
6,42
|
6,38
|
| 05/08/2024 |
1.471.240 |
%
|
6,17
|
6,025
|
6,185
|
6,16
|
| 02/08/2024 |
1.166.818 |
%
|
6,44
|
6,26
|
6,45
|
6,31
|
| 01/08/2024 |
1.215.440 |
%
|
6,79
|
6,56
|
6,94
|
6,59
|
| 31/07/2024 |
978.670 |
%
|
6,80
|
6,76
|
6,8899
|
6,77
|
| 30/07/2024 |
598.933 |
%
|
6,83
|
6,7751
|
6,87
|
6,81
|
| 29/07/2024 |
688.276 |
%
|
6,83
|
6,74
|
6,855
|
6,74
|
| 26/07/2024 |
582.584 |
%
|
6,83
|
6,765
|
6,88
|
6,79
|
| 25/07/2024 |
789.574 |
%
|
6,70
|
6,695
|
6,88
|
6,75
|
| 24/07/2024 |
1.536.882 |
%
|
6,705
|
6,6706
|
6,93
|
6,68
|
| 23/07/2024 |
1.056.316 |
%
|
6,61
|
6,58
|
6,74
|
6,72
|
| 22/07/2024 |
856.952 |
%
|
6,48
|
6,45
|
6,62
|
6,62
|
| 19/07/2024 |
1.185.947 |
%
|
6,41
|
6,375
|
6,53
|
6,36
|
| 18/07/2024 |
1.117.104 |
%
|
6,41
|
6,375
|
6,53
|
6,40
|
| 17/07/2024 |
1.090.430 |
%
|
6,36
|
6,36
|
6,49
|
6,46
|
| 16/07/2024 |
873.763 |
%
|
6,34
|
6,29
|
6,41
|
6,39
|
| 15/07/2024 |
973.920 |
%
|
6,24
|
6,22
|
6,37
|
6,29
|
| 12/07/2024 |
666.985 |
%
|
6,20
|
6,1602
|
6,255
|
6,19
|
