Gen Digital Inc (GEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	699.920	0,08%	25,54	25,28	25,73	25,6012
16/07/2024	1.573.025	0,87%	25,54	25,40	25,825	25,58
15/07/2024	1.246.042	-0,59%	25,60	25,315	25,78	25,36
12/07/2024	1.148.276	2,04%	25,00	24,85	25,55	25,51
11/07/2024	1.180.200	1,63%	24,65	24,65	25,28	25,00
10/07/2024	1.397.970	1,95%	24,08	24,055	24,62	24,60
09/07/2024	1.485.711	-1,71%	24,46	24,07	24,57	24,13
08/07/2024	1.368.296	-0,37%	24,66	24,42	24,72	24,55
05/07/2024	2.553.878	-0,16%	24,43	24,43	24,76	24,64
04/07/2024	1.672.446	0,00%	24,97	24,68	25,015	24,68
03/07/2024	1.672.446	-1,12%	24,97	24,68	25,015	24,68
02/07/2024	1.258.403	0,28%	24,92	24,56	25,05	24,96
01/07/2024	1.410.493	-0,36%	24,98	24,80	25,17	24,89
28/06/2024	3.313.588	1,46%	24,72	24,67	25,00	24,98
27/06/2024	1.588.657	1,78%	24,33	24,25	24,71	24,62
26/06/2024	1.314.464	0,08%	24,10	23,99	24,315	24,19
25/06/2024	2.136.286	0,37%	24,20	24,14	24,37	24,17
24/06/2024	2.685.127	-0,58%	23,94	23,70	24,25	24,08
21/06/2024	22.685.080	1,94%	23,78	23,66	24,34	24,22
20/06/2024	1.629.897	0,85%	23,52	23,35	23,82	23,76
19/06/2024	2.614.537	0,00%	23,77	23,27	24,00	23,56
18/06/2024	2.614.537	-3,40%	23,77	23,27	24,00	23,56
17/06/2024	3.439.734	-2,87%	24,38	23,64	24,38	23,69
14/06/2024	2.631.881	-0,41%	24,41	24,305	24,67	24,39
13/06/2024	1.927.210	-1,61%	24,73	24,35	25,085	24,49
12/06/2024	3.412.742	2,18%	24,46	24,65	25,11	24,89
11/06/2024	2.911.737	-0,49%	24,46	24,13	24,535	24,36
10/06/2024	4.527.101	-0,97%	24,46	24,13	24,90	24,48
07/06/2024	6.320.959	-2,95%	24,24	23,86	24,82	24,69
06/06/2024	2.729.274	-0,08%	24,88	25,31	25,61	25,44
05/06/2024	3.110.564	2,58%	24,88	24,88	25,475	25,46
04/06/2024	3.225.959	0,04%	24,63	24,62	25,065	24,82
03/06/2024	4.562.128	-0,08%	24,94	24,48	25,03	24,81
31/05/2024	15.510.551	1,02%	24,69	24,425	24,905	24,83
30/05/2024	3.334.060	0,33%	24,44	24,22	24,65	24,58
29/05/2024	3.601.836	-1,25%	24,44	24,44	24,78	24,50
28/05/2024	2.984.422	-0,32%	24,71	24,62	25,01	24,81
27/05/2024	1.754.256	0,00%	24,70	24,64	24,955	24,89
24/05/2024	1.754.256	-0,44%	24,70	24,64	24,955	24,89
23/05/2024	2.907.303	-1,32%	24,98	24,56	25,035	24,67
22/05/2024	3.145.723	-0,20%	25,09	24,94	25,20	25,00
21/05/2024	4.818.548	2,37%	24,47	24,395	25,06	25,05
20/05/2024	5.536.227	-2,24%	25,05	24,365	25,10	24,47
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