Gen Digital Inc (GEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
2.392.285 |
0,48%
|
29,28
|
28,85
|
29,395
|
29,15
|
| 18/09/2026 |
11.196.171 |
-3,97%
|
30,19
|
28,905
|
30,19
|
29,01
|
| 17/09/2026 |
1.792.319 |
-1,44%
|
30,60
|
30,165
|
30,80
|
30,21
|
| 16/09/2026 |
2.490.519 |
-1,86%
|
30,90
|
30,52
|
31,21
|
30,65
|
| 15/09/2026 |
1.990.035 |
-0,57%
|
30,90
|
30,67
|
31,405
|
31,23
|
| 14/09/2026 |
1.849.210 |
3,80%
|
30,77
|
30,75
|
31,49
|
31,41
|
| 11/09/2026 |
1.990.920 |
0,98%
|
30,07
|
30,00
|
30,68
|
30,26
|
| 10/09/2026 |
1.853.168 |
0,69%
|
29,88
|
29,60
|
30,23
|
29,965
|
| 09/09/2026 |
2.066.496 |
-0,17%
|
30,00
|
29,55
|
30,04
|
29,76
|
| 08/09/2026 |
1.661.021 |
-2,74%
|
30,43
|
29,59
|
30,43
|
29,81
|
| 04/09/2026 |
1.713.024 |
-2,17%
|
31,06
|
30,50
|
31,13
|
30,65
|
| 03/09/2026 |
2.335.565 |
2,22%
|
31,07
|
30,995
|
31,64
|
31,33
|
| 02/09/2026 |
1.783.939 |
2,10%
|
30,04
|
29,86
|
30,75
|
30,65
|
| 01/09/2026 |
2.053.363 |
-3,16%
|
30,73
|
29,87
|
31,02
|
30,02
|
| 31/08/2026 |
3.239.182 |
-0,06%
|
30,95
|
30,59
|
31,155
|
31,00
|
| 28/08/2026 |
2.209.081 |
1,70%
|
30,50
|
30,43
|
31,28
|
31,02
|
| 27/08/2026 |
2.195.707 |
2,90%
|
30,00
|
29,51
|
30,53
|
30,50
|
| 26/08/2026 |
2.631.665 |
1,13%
|
28,89
|
28,76
|
29,86
|
29,64
|
| 25/08/2026 |
2.683.769 |
0,69%
|
29,00
|
28,47
|
29,33
|
29,31
|
| 24/08/2026 |
2.282.273 |
0,62%
|
28,78
|
28,61
|
29,37
|
29,11
|
| 21/08/2026 |
2.771.792 |
2,68%
|
28,26
|
27,88
|
29,005
|
28,93
|
| 20/08/2026 |
1.838.796 |
2,31%
|
27,47
|
27,04
|
28,38
|
28,175
|
| 19/08/2026 |
1.822.243 |
-0,36%
|
27,60
|
27,50
|
28,08
|
27,54
|
| 18/08/2026 |
1.607.514 |
0,84%
|
27,72
|
27,61
|
27,925
|
27,64
|
| 17/08/2026 |
1.684.313 |
-3,76%
|
28,06
|
27,385
|
28,145
|
27,41
|
| 14/08/2026 |
1.340.509 |
-3,69%
|
29,70
|
28,425
|
29,70
|
28,48
|
| 13/08/2026 |
2.036.366 |
3,25%
|
28,88
|
28,665
|
29,60
|
29,57
|
| 12/08/2026 |
1.574.637 |
-1,28%
|
28,56
|
28,07
|
28,735
|
28,64
|
| 11/08/2026 |
2.299.180 |
-0,96%
|
29,01
|
28,71
|
29,40
|
29,01
|
| 10/08/2026 |
1.863.751 |
0,41%
|
28,80
|
28,80
|
29,865
|
29,29
|
| 07/08/2026 |
3.291.457 |
3,81%
|
28,87
|
27,64
|
29,68
|
29,17
|
| 06/08/2026 |
2.939.238 |
0,54%
|
27,52
|
27,07
|
28,32
|
28,10
|
| 05/08/2026 |
1.468.658 |
-1,13%
|
28,50
|
27,83
|
28,50
|
27,95
|
| 04/08/2026 |
2.188.683 |
0,35%
|
28,00
|
27,89
|
28,475
|
28,27
|
| 03/08/2026 |
1.537.249 |
2,62%
|
28,13
|
27,88
|
28,42
|
28,17
|
| 31/07/2026 |
1.778.659 |
0,59%
|
27,14
|
26,75
|
27,53
|
27,45
|
| 30/07/2026 |
1.211.528 |
-1,23%
|
27,22
|
26,62
|
27,325
|
27,29
|
| 29/07/2026 |
1.807.856 |
0,18%
|
27,80
|
27,54
|
28,12
|
27,63
|
| 28/07/2026 |
1.273.708 |
3,14%
|
27,02
|
26,97
|
27,73
|
27,58
|
| 27/07/2026 |
1.693.546 |
3,48%
|
26,57
|
26,33
|
26,975
|
26,74
|
| 24/07/2026 |
994.145 |
3,07%
|
25,47
|
25,43
|
26,14
|
25,84
|
| 23/07/2026 |
1.377.204 |
-1,99%
|
25,66
|
24,98
|
25,66
|
25,07
|
| 22/07/2026 |
1.199.489 |
-2,03%
|
26,21
|
25,505
|
26,23
|
25,58
|
| 21/07/2026 |
1.322.066 |
-2,12%
|
26,65
|
25,95
|
26,76
|
26,11
|
| 20/07/2026 |
1.595.952 |
-0,24%
|
26,62
|
26,31
|
26,91
|
26,675
|
| 17/07/2026 |
2.566.592 |
-1,00%
|
26,66
|
26,65
|
27,25
|
26,74
|
| 16/07/2026 |
1.506.792 |
2,12%
|
26,85
|
26,45
|
27,245
|
27,01
|
| 15/07/2026 |
1.553.101 |
-0,45%
|
26,81
|
26,215
|
27,21
|
26,45
|
| 14/07/2026 |
1.666.443 |
1,57%
|
25,51
|
25,42
|
26,60
|
26,57
|
| 13/07/2026 |
1.282.937 |
0,96%
|
26,10
|
25,96
|
26,45
|
26,16
|
| 10/07/2026 |
1.139.038 |
-0,31%
|
26,42
|
25,525
|
26,42
|
25,91
|
| 09/07/2026 |
1.392.510 |
0,70%
|
25,38
|
25,15
|
26,15
|
25,99
|
| 08/07/2026 |
1.411.059 |
-3,62%
|
26,76
|
25,795
|
26,77
|
25,81
|
| 07/07/2026 |
1.762.981 |
0,68%
|
27,19
|
26,62
|
27,28
|
26,78
|
| 06/07/2026 |
2.112.265 |
-0,26%
|
26,39
|
26,33
|
26,995
|
26,60
|
| 02/07/2026 |
2.096.614 |
2,14%
|
26,17
|
26,07
|
26,805
|
26,67
|
| 01/07/2026 |
3.897.244 |
4,90%
|
25,13
|
25,13
|
26,555
|
26,11
|
| 30/06/2026 |
2.997.151 |
-0,60%
|
24,82
|
24,715
|
25,075
|
24,89
|
| 29/06/2026 |
2.384.814 |
2,41%
|
24,91
|
24,67
|
25,27
|
25,04
|
| 26/06/2026 |
4.111.336 |
4,89%
|
23,52
|
23,52
|
24,515
|
24,45
|
| 25/06/2026 |
1.685.818 |
-1,06%
|
23,50
|
23,15
|
23,905
|
23,31
|
| 24/06/2026 |
2.650.675 |
1,29%
|
23,11
|
23,11
|
24,075
|
23,56
|
| 23/06/2026 |
2.672.460 |
1,09%
|
23,36
|
23,105
|
23,57
|
23,26
|
| 22/06/2026 |
6.108.258 |
-4,84%
|
23,63
|
22,465
|
24,115
|
23,01
|
| 18/06/2026 |
13.328.076 |
1,07%
|
23,87
|
23,23
|
24,345
|
24,18
|
| 17/06/2026 |
2.821.122 |
-2,63%
|
24,11
|
23,655
|
24,755
|
23,925
|
| 16/06/2026 |
2.089.324 |
0,66%
|
24,34
|
24,20
|
25,11
|
24,57
|
| 15/06/2026 |
1.985.082 |
0,37%
|
24,54
|
24,225
|
24,90
|
24,41
|
| 12/06/2026 |
2.112.549 |
1,59%
|
23,97
|
23,58
|
24,33
|
24,32
|
| 11/06/2026 |
3.114.048 |
-2,76%
|
24,28
|
23,835
|
24,66
|
23,94
|
| 10/06/2026 |
2.722.871 |
-1,40%
|
24,48
|
24,23
|
25,09
|
24,62
|
| 09/06/2026 |
2.402.344 |
-3,44%
|
25,67
|
24,58
|
25,83
|
24,97
|
| 08/06/2026 |
2.874.903 |
-1,60%
|
26,27
|
25,755
|
26,62
|
25,86
|
| 05/06/2026 |
2.912.234 |
-0,90%
|
26,58
|
26,145
|
26,79
|
26,28
|
| 04/06/2026 |
2.673.066 |
0,08%
|
26,99
|
26,52
|
27,225
|
26,52
|
| 03/06/2026 |
3.607.192 |
-3,74%
|
27,15
|
26,085
|
27,21
|
26,50
|
| 02/06/2026 |
3.329.270 |
-0,83%
|
26,99
|
26,59
|
27,545
|
27,53
|
| 01/06/2026 |
3.849.118 |
7,64%
|
26,34
|
25,98
|
27,81
|
27,76
|
| 29/05/2026 |
6.845.630 |
5,05%
|
24,60
|
24,46
|
25,86
|
25,79
|
| 28/05/2026 |
3.165.527 |
-0,20%
|
24,65
|
24,43
|
25,075
|
24,55
|
| 27/05/2026 |
3.102.890 |
-0,65%
|
24,73
|
24,58
|
25,04
|
24,60
|
| 26/05/2026 |
2.706.527 |
-0,24%
|
24,80
|
24,575
|
24,98
|
24,76
|
| 22/05/2026 |
2.508.253 |
-0,12%
|
25,03
|
24,80
|
25,25
|
24,82
|
| 21/05/2026 |
3.851.416 |
-0,60%
|
24,63
|
24,59
|
25,01
|
24,85
|
| 20/05/2026 |
3.721.587 |
2,80%
|
23,95
|
23,68
|
25,06
|
25,00
|
| 19/05/2026 |
3.482.082 |
-0,08%
|
24,61
|
24,31
|
24,83
|
24,32
|
| 18/05/2026 |
3.106.846 |
3,80%
|
23,20
|
23,20
|
24,445
|
24,34
|
| 15/05/2026 |
2.922.893 |
1,16%
|
23,24
|
23,06
|
23,625
|
23,45
|
| 14/05/2026 |
2.475.201 |
-0,47%
|
23,36
|
22,82
|
23,48
|
23,18
|
| 13/05/2026 |
4.401.676 |
5,67%
|
22,14
|
22,13
|
23,38
|
23,29
|
| 12/05/2026 |
3.085.505 |
-1,61%
|
22,47
|
21,92
|
22,57
|
22,04
|
| 11/05/2026 |
3.213.731 |
-1,23%
|
22,68
|
21,76
|
23,09
|
22,40
|
| 08/05/2026 |
6.140.366 |
12,33%
|
21,16
|
21,07
|
22,76
|
22,68
|
| 07/05/2026 |
7.176.916 |
3,22%
|
19,89
|
19,67
|
20,37
|
20,19
|
| 06/05/2026 |
3.143.567 |
-0,76%
|
19,67
|
19,25
|
19,90
|
19,56
|
| 05/05/2026 |
2.304.744 |
0,41%
|
19,68
|
19,17
|
19,855
|
19,71
|
| 04/05/2026 |
1.869.146 |
1,34%
|
19,35
|
19,35
|
19,91
|
19,63
|
| 01/05/2026 |
1.898.082 |
0,41%
|
19,71
|
19,01
|
19,88
|
19,37
|
| 30/04/2026 |
2.873.873 |
0,78%
|
19,01
|
18,77
|
19,355
|
19,29
|
| 29/04/2026 |
2.573.705 |
-0,57%
|
19,07
|
19,00
|
19,255
|
19,14
|
