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