Gen Digital Inc (GEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
2.481.801 |
1,21%
|
19,32
|
19,175
|
19,68
|
19,25
|
| 27/04/2026 |
2.068.817 |
-0,11%
|
18,97
|
18,79
|
19,28
|
19,02
|
| 24/04/2026 |
1.757.331 |
1,22%
|
18,88
|
18,69
|
19,09
|
19,04
|
| 23/04/2026 |
2.029.811 |
-5,90%
|
19,44
|
18,34
|
19,44
|
18,81
|
| 22/04/2026 |
2.120.713 |
0,40%
|
19,99
|
19,75
|
20,15
|
19,99
|
| 21/04/2026 |
1.896.897 |
-2,50%
|
20,48
|
19,855
|
20,73
|
19,91
|
| 20/04/2026 |
2.169.378 |
1,49%
|
20,01
|
19,92
|
20,44
|
20,42
|
| 17/04/2026 |
4.646.204 |
1,72%
|
20,18
|
19,955
|
20,255
|
20,12
|
| 16/04/2026 |
2.644.699 |
0,56%
|
19,89
|
19,55
|
19,96
|
19,78
|
| 15/04/2026 |
2.219.923 |
4,02%
|
19,17
|
19,00
|
19,855
|
19,67
|
| 14/04/2026 |
2.047.577 |
0,00%
|
19,00
|
18,88
|
19,25
|
18,91
|
| 13/04/2026 |
2.459.584 |
5,70%
|
17,84
|
17,78
|
18,915
|
18,91
|
| 10/04/2026 |
2.455.852 |
-2,61%
|
18,34
|
17,855
|
18,49
|
17,89
|
| 09/04/2026 |
2.524.014 |
-2,75%
|
18,85
|
18,13
|
18,86
|
18,37
|
| 08/04/2026 |
3.229.455 |
-1,51%
|
19,78
|
18,745
|
20,00
|
18,89
|
| 07/04/2026 |
1.951.952 |
-0,98%
|
19,14
|
19,03
|
19,30
|
19,18
|
| 06/04/2026 |
2.232.352 |
2,54%
|
18,83
|
18,64
|
19,395
|
19,37
|
| 02/04/2026 |
2.858.781 |
0,96%
|
18,61
|
18,27
|
19,16
|
18,89
|
| 01/04/2026 |
3.449.603 |
-0,64%
|
18,90
|
18,47
|
19,03
|
18,71
|
| 31/03/2026 |
3.226.702 |
2,78%
|
18,59
|
18,38
|
19,10
|
18,83
|
| 30/03/2026 |
3.888.676 |
-0,11%
|
18,52
|
18,235
|
18,77
|
18,32
|
| 27/03/2026 |
2.358.556 |
-3,32%
|
18,84
|
18,21
|
18,84
|
18,34
|
| 26/03/2026 |
2.820.171 |
-2,57%
|
19,34
|
18,81
|
19,72
|
18,97
|
| 25/03/2026 |
2.762.849 |
-1,52%
|
20,11
|
19,37
|
20,28
|
19,47
|
| 24/03/2026 |
3.942.816 |
-5,95%
|
20,83
|
19,745
|
20,84
|
19,77
|
| 23/03/2026 |
4.125.719 |
0,24%
|
21,26
|
21,00
|
21,495
|
21,02
|
| 20/03/2026 |
17.416.740 |
1,99%
|
20,48
|
20,15
|
21,02
|
20,97
|
| 19/03/2026 |
3.303.009 |
-0,10%
|
20,47
|
20,375
|
20,91
|
20,56
|
| 18/03/2026 |
3.655.141 |
-2,09%
|
20,79
|
20,50
|
21,20
|
20,58
|
| 17/03/2026 |
2.298.226 |
1,99%
|
20,73
|
20,73
|
21,39
|
21,02
|
| 16/03/2026 |
2.484.338 |
-0,34%
|
20,75
|
20,465
|
20,91
|
20,61
|
| 13/03/2026 |
1.941.974 |
-1,52%
|
21,07
|
20,615
|
21,29
|
20,68
|
| 12/03/2026 |
2.098.777 |
-1,13%
|
21,15
|
20,94
|
21,575
|
21,00
|
| 11/03/2026 |
2.071.124 |
-2,48%
|
21,87
|
21,07
|
21,96
|
21,24
|
| 10/03/2026 |
1.627.992 |
-3,41%
|
22,55
|
21,60
|
22,68
|
21,78
|
| 09/03/2026 |
1.965.763 |
-0,27%
|
22,33
|
21,99
|
22,67
|
22,55
|
| 06/03/2026 |
1.498.155 |
0,00%
|
22,43
|
22,06
|
22,725
|
22,61
|
| 05/03/2026 |
2.388.086 |
1,44%
|
22,29
|
22,29
|
22,80
|
22,61
|
| 04/03/2026 |
2.214.100 |
-0,49%
|
22,30
|
22,14
|
22,44
|
22,29
|
| 03/03/2026 |
2.512.871 |
0,22%
|
21,69
|
21,69
|
22,42
|
22,40
|
| 02/03/2026 |
2.249.860 |
-0,97%
|
22,25
|
22,235
|
22,65
|
22,35
|
| 27/02/2026 |
3.516.240 |
-1,01%
|
22,37
|
22,10
|
22,675
|
22,57
|
| 26/02/2026 |
2.429.613 |
2,29%
|
22,47
|
22,47
|
23,005
|
22,80
|
| 25/02/2026 |
2.331.053 |
1,46%
|
21,94
|
21,72
|
22,39
|
22,29
|
| 24/02/2026 |
2.975.018 |
1,48%
|
21,59
|
21,56
|
22,315
|
21,97
|
| 23/02/2026 |
2.882.840 |
-3,13%
|
22,06
|
21,33
|
22,06
|
21,65
|
| 20/02/2026 |
2.622.758 |
0,04%
|
22,32
|
22,08
|
22,91
|
22,35
|
| 19/02/2026 |
2.908.238 |
-3,29%
|
23,10
|
22,22
|
23,175
|
22,34
|
| 18/02/2026 |
2.268.903 |
1,27%
|
22,95
|
22,80
|
23,29
|
23,10
|
| 17/02/2026 |
2.694.558 |
-3,84%
|
23,62
|
22,645
|
23,67
|
22,81
|
| 13/02/2026 |
2.873.117 |
0,72%
|
23,50
|
23,45
|
23,96
|
23,72
|
| 12/02/2026 |
2.980.558 |
-4,54%
|
24,70
|
23,35
|
24,70
|
23,55
|
| 11/02/2026 |
3.132.945 |
-1,99%
|
25,13
|
24,525
|
25,27
|
24,67
|
| 10/02/2026 |
3.353.963 |
2,32%
|
24,72
|
24,555
|
25,21
|
25,17
|
| 09/02/2026 |
4.130.872 |
1,44%
|
24,15
|
24,00
|
24,865
|
24,60
|
| 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
|
