Gen Digital Inc (GEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,01%	25,15	24,49	25,175	25,03
17/05/2024	4.894.367	-1,01%	25,15	24,49	25,175	25,03
16/05/2024	3.743.621	1,44%	24,95	24,80	25,465	25,41
15/05/2024	4.561.430	2,08%	24,71	24,615	25,06	25,05
14/05/2024	5.936.093	2,25%	23,92	23,79	24,57	24,54
13/05/2024	6.172.382	2,30%	23,53	23,45	24,145	24,00
10/05/2024	9.111.831	15,34%	22,47	22,09	23,645	23,46
09/05/2024	3.958.636	1,60%	19,83	20,03	20,369	20,34
08/05/2024	2.339.646	0,30%	19,83	19,66	20,04	20,02
07/05/2024	3.246.900	1,32%	19,77	19,675	20,015	19,96
06/05/2024	5.393.756	-1,65%	20,08	19,64	20,08	19,70
03/05/2024	3.940.092	1,78%	19,81	19,66	20,05	20,03
02/05/2024	4.447.515	-1,35%	20,65	19,58	20,02	19,68
01/05/2024	3.438.093	-0,94%	20,65	19,92	20,477	19,95
30/04/2024	3.863.371	-2,99%	20,65	20,125	20,84	20,14
29/04/2024	1.520.765	0,63%	20,61	20,61	21,00	20,76
26/04/2024	1.824.877	0,39%	20,61	20,53	20,875	20,63
25/04/2024	1.270.304	-1,34%	20,61	20,395	20,675	20,55
24/04/2024	1.283.264	0,73%	20,73	20,515	20,86	20,83
23/04/2024	2.113.766	0,93%	20,73	20,575	20,91	20,68
22/04/2024	1.952.390	-0,05%	20,73	20,23	20,74	20,49
19/04/2024	1.899.485	0,59%	20,47	20,41	20,68	20,50
18/04/2024	1.675.902	0,05%	20,45	20,29	20,54	20,38
17/04/2024	1.646.797	-0,34%	20,46	20,3538	20,72	20,37
16/04/2024	1.665.962	-0,78%	21,09	20,40	20,69	20,44
15/04/2024	2.214.029	-1,58%	21,09	20,455	21,24	20,60
12/04/2024	2.537.481	-0,29%	20,78	20,74	21,15	20,93
11/04/2024	3.808.908	-6,04%	21,89	20,905	21,97	20,99
10/04/2024	3.155.317	-1,41%	22,23	22,23	22,62	22,34
09/04/2024	1.612.895	1,75%	22,40	22,255	22,685	22,66
08/04/2024	1.374.652	0,54%	21,97	22,17	22,505	22,27
05/04/2024	1.348.839	0,55%	21,97	21,87	22,229	22,15
04/04/2024	2.099.226	-0,14%	22,24	22,005	22,63	22,03
03/04/2024	1.654.248	0,00%	22,01	21,91	22,205	22,06
02/04/2024	1.739.013	-1,12%	22,34	21,855	22,30	22,06
01/04/2024	1.823.357	-0,40%	22,34	21,949	22,395	22,31
28/03/2024	2.013.039	1,36%	22,20	22,15	22,43	22,40
27/03/2024	1.699.236	0,91%	22,04	21,705	22,145	22,10
26/03/2024	2.261.399	0,69%	21,73	21,73	22,04	21,90
25/03/2024	3.367.196	-1,58%	22,19	21,73	22,16	21,75
22/03/2024	1.709.876	-0,18%	22,19	21,91	22,19	22,10
21/03/2024	2.443.170	2,55%	21,77	21,68	22,2175	22,14
20/03/2024	2.092.473	0,84%	21,42	21,215	21,60	21,59
19/03/2024	1.951.713	0,94%	21,06	20,975	21,435	21,41
18/03/2024	2.580.321	-0,24%	21,25	21,05	21,41	21,21
15/03/2024	7.590.851	-1,48%	21,38	21,24	21,725	21,26
14/03/2024	2.288.815	-2,40%	22,04	21,405	22,21	21,58
13/03/2024	1.556.339	-0,23%	22,13	21,99	22,30	22,11
12/03/2024	1.632.209	1,28%	21,90	21,90	22,30	22,16
11/03/2024	2.222.002	-0,86%	21,95	21,88	22,34	21,88
08/03/2024	2.371.584	0,82%	21,95	21,93	22,24	22,07
07/03/2024	2.219.276	1,96%	21,67	21,425	21,91	21,89
06/03/2024	2.507.363	1,37%	21,58	21,285	21,585	21,47
05/03/2024	2.671.976	-2,40%	21,58	21,065	21,64	21,18
04/03/2024	1.963.413	-0,60%	21,91	21,625	21,95	21,70
01/03/2024	1.450.104	1,58%	21,38	21,30	21,85	21,83
29/02/2024	5.347.067	0,42%	21,57	21,34	21,635	21,49
28/02/2024	1.474.851	-0,09%	21,57	21,3102	21,575	21,40
27/02/2024	1.737.043	-0,37%	21,57	21,355	21,67	21,42
26/02/2024	2.713.617	-2,89%	22,14	21,48	22,16	21,50
23/02/2024	1.924.699	1,79%	21,86	21,81	22,305	22,14
22/02/2024	4.052.767	0,93%	21,70	21,70	21,995	21,75
21/02/2024	4.001.919	-0,69%	21,32	21,005	21,595	21,55
20/02/2024	4.180.222	1,59%	21,25	21,15	21,925	21,70
19/02/2024	2.408.085	0,00%	21,32	21,13	21,565	21,36
16/02/2024	2.408.085	0,78%	21,32	21,13	21,565	21,36
15/02/2024	3.406.454	0,92%	21,48	21,28	21,775	21,39
14/02/2024	4.528.745	-0,19%	21,48	21,22	21,55	21,32
13/02/2024	5.776.581	-2,47%	21,36	21,03	21,575	21,36
12/02/2024	4.597.267	2,58%	21,36	21,31	22,005	21,90
09/02/2024	4.513.625	2,30%	21,01	20,975	21,39	21,35
08/02/2024	3.895.289	-0,19%	20,83	20,61	20,96	20,87
07/02/2024	5.036.250	1,55%	20,83	20,62	21,07	20,91
06/02/2024	4.477.657	-2,35%	21,05	20,505	21,09	20,59
05/02/2024	6.816.642	-0,68%	21,21	20,795	21,52	21,085
02/02/2024	16.712.960	-11,12%	21,95	19,08	22,23	21,26
01/02/2024	2.444.165	1,87%	24,06	23,3544	24,045	23,92
31/01/2024	2.718.149	-2,04%	24,06	23,42	24,065	23,48
30/01/2024	2.785.784	-0,87%	24,00	23,7925	24,365	23,97
29/01/2024	2.952.223	1,73%	24,00	23,84	24,225	24,18
26/01/2024	1.359.731	-0,29%	23,86	23,55	23,93	23,77
25/01/2024	2.052.328	1,45%	23,72	23,64	24,00	23,84
24/01/2024	1.401.421	-0,30%	23,75	23,42	23,75	23,50
23/01/2024	1.992.793	0,04%	23,64	23,535	23,795	23,57
22/01/2024	1.760.233	0,34%	23,61	23,52	23,80	23,56
19/01/2024	2.551.228	2,22%	23,08	22,86	23,50	23,48
18/01/2024	1.661.413	0,66%	22,86	22,725	23,00	22,97
17/01/2024	2.575.964	-1,43%	22,98	22,59	23,07	22,82
16/01/2024	2.134.169	0,26%	22,89	22,5619	23,16	23,15
15/01/2024	2.321.880	0,26%	23,19	23,045	23,50	23,09
12/01/2024	2.321.880	0,26%	23,19	23,045	23,50	23,09
11/01/2024	2.399.919	0,92%	22,95	22,67	23,115	23,03
10/01/2024	1.362.199	1,15%	22,57	22,5734	22,858	22,82
09/01/2024	1.586.415	-1,01%	22,57	22,555	22,805	22,56
08/01/2024	1.731.300	1,74%	22,41	22,27	22,79	22,79
05/01/2024	4.044.652	0,31%	22,24	22,24	22,53	22,40
04/01/2024	2.004.891	-0,58%	22,45	22,295	22,6075	22,33
03/01/2024	1.454.753	-1,45%	22,68	22,46	22,82	22,46
02/01/2024	2.127.367	-0,13%	22,69	22,44	22,92	22,79
29/12/2023	1.538.258	-0,69%	23,00	22,72	22,97	22,821