Gen Digital Inc (GEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
4.095.406 |
8,11%
|
24,07
|
23,59
|
25,00
|
24,25
|
| 05/02/2026 |
3.898.234 |
-2,18%
|
23,10
|
22,275
|
23,44
|
22,43
|
| 04/02/2026 |
4.313.404 |
2,14%
|
22,22
|
22,145
|
23,22
|
22,93
|
| 03/02/2026 |
3.379.265 |
-5,63%
|
23,49
|
22,33
|
23,56
|
22,45
|
| 02/02/2026 |
2.237.786 |
-0,83%
|
24,06
|
23,59
|
24,085
|
23,79
|
| 30/01/2026 |
2.928.613 |
0,38%
|
23,84
|
23,77
|
24,175
|
23,99
|
| 29/01/2026 |
3.162.931 |
-3,59%
|
24,62
|
23,605
|
24,785
|
23,90
|
| 28/01/2026 |
2.849.099 |
-1,67%
|
25,20
|
24,77
|
25,54
|
24,79
|
| 27/01/2026 |
1.658.530 |
-1,64%
|
25,58
|
25,00
|
25,58
|
25,21
|
| 26/01/2026 |
1.764.724 |
0,87%
|
25,51
|
25,43
|
25,70
|
25,63
|
| 23/01/2026 |
1.613.562 |
0,75%
|
25,17
|
25,11
|
25,44
|
25,41
|
| 22/01/2026 |
2.301.356 |
0,10%
|
25,27
|
25,02
|
25,55
|
25,22
|
| 21/01/2026 |
1.549.807 |
0,22%
|
25,21
|
24,905
|
25,36
|
25,195
|
| 20/01/2026 |
2.132.361 |
-3,68%
|
25,75
|
25,135
|
25,77
|
25,14
|
| 16/01/2026 |
1.845.380 |
-1,06%
|
26,41
|
26,00
|
26,41
|
26,10
|
| 15/01/2026 |
1.437.779 |
0,53%
|
26,31
|
26,10
|
26,475
|
26,38
|
| 14/01/2026 |
1.361.364 |
-0,15%
|
26,16
|
26,005
|
26,50
|
26,24
|
| 13/01/2026 |
1.964.146 |
-1,83%
|
26,77
|
26,215
|
26,98
|
26,28
|
| 12/01/2026 |
1.164.551 |
-0,70%
|
26,85
|
26,50
|
26,85
|
26,77
|
| 09/01/2026 |
1.170.696 |
1,58%
|
26,49
|
26,345
|
27,10
|
26,96
|
| 08/01/2026 |
1.066.983 |
1,65%
|
25,91
|
25,81
|
26,65
|
26,54
|
| 07/01/2026 |
1.505.536 |
-0,38%
|
26,25
|
25,895
|
26,33
|
26,11
|
| 06/01/2026 |
1.395.054 |
0,27%
|
26,02
|
25,93
|
26,395
|
26,21
|
| 20/11/2025 |
2.498.162 |
0,00%
|
26,26
|
25,88
|
26,39
|
26,06
|
| 19/11/2025 |
2.374.890 |
-1,06%
|
26,32
|
25,71
|
26,32
|
26,06
|
| 18/11/2025 |
2.290.158 |
0,77%
|
26,10
|
25,92
|
26,48
|
26,34
|
| 17/11/2025 |
2.463.022 |
-2,10%
|
26,73
|
26,12
|
26,80
|
26,14
|
| 14/11/2025 |
2.181.277 |
-0,07%
|
26,66
|
26,48
|
26,82
|
26,70
|
| 13/11/2025 |
3.057.703 |
-1,04%
|
27,00
|
26,69
|
27,18
|
26,72
|
| 12/11/2025 |
2.705.482 |
-0,52%
|
27,11
|
26,84
|
27,285
|
27,00
|
| 11/11/2025 |
3.006.833 |
3,00%
|
26,47
|
26,19
|
27,24
|
27,14
|
| 10/11/2025 |
2.602.415 |
2,25%
|
25,84
|
25,75
|
26,595
|
26,35
|
| 07/11/2025 |
3.643.184 |
1,26%
|
24,51
|
24,37
|
25,86
|
25,77
|
| 06/11/2025 |
2.408.558 |
-1,51%
|
25,86
|
25,285
|
25,91
|
25,45
|
| 05/11/2025 |
1.690.300 |
-0,12%
|
25,94
|
25,595
|
26,08
|
25,84
|
| 04/11/2025 |
1.481.657 |
-1,56%
|
26,22
|
25,81
|
26,25
|
25,87
|
| 03/11/2025 |
1.697.825 |
-0,30%
|
26,38
|
25,975
|
26,435
|
26,28
|
| 31/10/2025 |
1.655.677 |
1,03%
|
25,97
|
25,80
|
26,435
|
26,36
|
| 30/10/2025 |
1.922.485 |
0,93%
|
25,86
|
25,79
|
26,285
|
26,09
|
| 29/10/2025 |
1.480.894 |
-3,22%
|
26,49
|
25,785
|
26,51
|
25,85
|
| 28/10/2025 |
1.536.229 |
-0,48%
|
26,88
|
26,66
|
26,92
|
26,71
|
| 27/10/2025 |
1.763.010 |
-1,40%
|
27,20
|
26,585
|
27,30
|
26,84
|
| 24/10/2025 |
909.149 |
0,11%
|
27,35
|
27,205
|
27,54
|
27,22
|
| 23/10/2025 |
1.065.121 |
-0,07%
|
27,29
|
26,97
|
27,32
|
27,19
|
| 22/10/2025 |
1.006.671 |
-0,55%
|
27,30
|
27,04
|
27,335
|
27,21
|
| 21/10/2025 |
1.381.634 |
2,47%
|
26,61
|
26,56
|
27,43
|
27,36
|
| 20/10/2025 |
1.175.262 |
0,68%
|
26,61
|
26,55
|
26,885
|
26,70
|
| 17/10/2025 |
1.450.502 |
0,19%
|
26,40
|
26,32
|
26,615
|
26,52
|
| 16/10/2025 |
1.166.489 |
-2,11%
|
27,14
|
26,36
|
27,23
|
26,47
|
| 15/10/2025 |
1.297.652 |
0,78%
|
26,96
|
26,885
|
27,175
|
27,04
|
| 14/10/2025 |
1.155.119 |
0,49%
|
26,60
|
26,38
|
27,00
|
26,83
|
| 13/10/2025 |
1.034.980 |
0,68%
|
26,69
|
26,49
|
26,845
|
26,70
|
| 10/10/2025 |
1.520.064 |
-1,92%
|
27,16
|
26,425
|
27,27
|
26,52
|
| 09/10/2025 |
1.010.094 |
-0,73%
|
27,23
|
26,905
|
27,30
|
27,04
|
| 08/10/2025 |
908.900 |
-0,22%
|
27,36
|
27,20
|
27,56
|
27,24
|
| 07/10/2025 |
1.341.855 |
-1,62%
|
27,80
|
27,16
|
27,81
|
27,30
|
| 06/10/2025 |
1.362.324 |
-0,25%
|
27,91
|
27,66
|
27,91
|
27,75
|
| 03/10/2025 |
1.344.314 |
-0,93%
|
28,06
|
27,675
|
28,08
|
27,82
|
| 02/10/2025 |
977.968 |
-0,14%
|
28,13
|
27,82
|
28,23
|
28,08
|
| 01/10/2025 |
1.171.610 |
-0,95%
|
28,32
|
27,945
|
28,46
|
28,12
|
| 30/09/2025 |
1.948.023 |
-1,39%
|
28,81
|
27,805
|
28,835
|
28,39
|
| 29/09/2025 |
1.227.075 |
-0,03%
|
28,97
|
28,72
|
28,97
|
28,79
|
| 26/09/2025 |
1.139.944 |
1,07%
|
28,57
|
28,465
|
28,825
|
28,80
|
| 25/09/2025 |
1.293.334 |
-2,05%
|
28,94
|
28,42
|
28,94
|
28,495
|
| 24/09/2025 |
1.553.774 |
0,48%
|
28,98
|
28,86
|
29,21
|
29,09
|
| 23/09/2025 |
982.176 |
0,38%
|
28,92
|
28,765
|
29,015
|
28,95
|
| 22/09/2025 |
1.301.894 |
-0,52%
|
28,69
|
28,57
|
28,90
|
28,84
|
| 19/09/2025 |
4.638.890 |
0,45%
|
29,08
|
28,74
|
29,25
|
28,99
|
| 18/09/2025 |
1.434.202 |
0,70%
|
28,65
|
28,60
|
28,955
|
28,86
|
| 17/09/2025 |
1.365.750 |
0,21%
|
28,73
|
28,545
|
28,99
|
28,66
|
| 16/09/2025 |
1.378.524 |
-0,56%
|
28,78
|
28,485
|
28,80
|
28,60
|
| 15/09/2025 |
1.230.469 |
-1,30%
|
29,07
|
28,695
|
29,15
|
28,76
|
| 12/09/2025 |
1.179.443 |
-1,79%
|
29,57
|
29,12
|
29,65
|
29,14
|
| 11/09/2025 |
1.555.263 |
1,44%
|
29,37
|
29,23
|
29,71
|
29,67
|
| 10/09/2025 |
1.509.940 |
-0,75%
|
29,55
|
29,23
|
29,87
|
29,25
|
| 09/09/2025 |
1.118.047 |
-1,47%
|
30,17
|
29,41
|
30,22
|
29,47
|
| 08/09/2025 |
1.045.883 |
1,39%
|
29,60
|
29,41
|
29,93
|
29,91
|
| 05/09/2025 |
978.997 |
-0,10%
|
29,73
|
29,28
|
29,82
|
29,50
|
| 04/09/2025 |
1.118.556 |
-0,44%
|
29,65
|
29,285
|
29,65
|
29,53
|
| 03/09/2025 |
2.181.931 |
0,54%
|
29,39
|
29,175
|
29,68
|
29,66
|
| 02/09/2025 |
1.386.709 |
-2,32%
|
29,84
|
29,17
|
29,90
|
29,50
|
| 29/08/2025 |
1.905.777 |
-0,03%
|
30,14
|
30,00
|
30,26
|
30,20
|
| 28/08/2025 |
1.814.739 |
-1,72%
|
30,83
|
30,19
|
30,83
|
30,21
|
| 27/08/2025 |
1.480.257 |
-0,10%
|
30,77
|
30,59
|
30,86
|
30,74
|
| 26/08/2025 |
3.096.169 |
-1,16%
|
31,04
|
30,71
|
31,12
|
30,77
|
| 25/08/2025 |
1.307.178 |
-1,42%
|
31,55
|
31,11
|
31,55
|
31,13
|
| 22/08/2025 |
1.539.133 |
1,25%
|
31,30
|
31,24
|
31,88
|
31,58
|
| 21/08/2025 |
1.188.254 |
-0,80%
|
31,35
|
31,155
|
31,385
|
31,19
|
| 20/08/2025 |
1.038.063 |
-0,19%
|
31,47
|
31,265
|
31,58
|
31,44
|
| 19/08/2025 |
1.517.950 |
0,41%
|
31,39
|
31,25
|
31,635
|
31,50
|
| 18/08/2025 |
1.125.988 |
-0,32%
|
31,42
|
31,185
|
31,465
|
31,37
|
| 15/08/2025 |
1.633.320 |
-0,13%
|
31,58
|
31,20
|
31,625
|
31,47
|
| 14/08/2025 |
1.585.752 |
-2,02%
|
32,09
|
31,49
|
32,09
|
31,51
|
| 13/08/2025 |
1.998.984 |
0,97%
|
31,91
|
31,855
|
32,21
|
32,16
|
| 12/08/2025 |
1.633.658 |
3,51%
|
30,88
|
30,80
|
31,875
|
31,85
|
| 11/08/2025 |
1.991.002 |
1,05%
|
30,45
|
30,30
|
31,23
|
30,77
|
| 08/08/2025 |
3.156.324 |
7,71%
|
29,90
|
29,305
|
31,55
|
30,45
|
| 07/08/2025 |
1.966.519 |
-1,46%
|
28,86
|
27,74
|
28,93
|
28,27
|
| 06/08/2025 |
1.478.041 |
0,38%
|
28,79
|
28,475
|
28,93
|
28,69
|
| 05/08/2025 |
1.572.989 |
-1,38%
|
29,13
|
28,54
|
29,15
|
28,58
|
