Gen Digital Inc (GEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	1.072.688	-0,09%	23,00	22,8912	23,07	22,98
27/12/2023	1.114.202	-0,95%	23,22	22,95	23,22	23,00
26/12/2023	927.001	0,35%	23,07	23,01	23,325	23,22
22/12/2023	1.362.349	-0,17%	22,96	22,89	23,385	23,14
21/12/2023	1.943.258	1,71%	22,96	22,86	23,23	23,18
20/12/2023	1.911.331	-2,15%	23,19	22,77	23,28	22,79
19/12/2023	1.537.844	0,48%	23,22	22,9205	23,32	23,29
18/12/2023	1.242.468	0,00%	22,73	23,06	23,385	23,18
15/12/2023	5.475.927	1,00%	22,73	22,92	23,33	23,18
14/12/2023	2.060.937	1,91%	22,73	22,505	22,97	22,95
13/12/2023	1.736.425	0,72%	22,34	22,09	22,70	22,52
12/12/2023	1.702.728	0,63%	22,26	22,15	22,475	22,36
11/12/2023	1.221.021	0,32%	22,17	22,01	22,3675	22,22
08/12/2023	1.930.315	-0,54%	22,30	21,97	22,26	22,15
07/12/2023	1.590.987	0,63%	22,30	22,075	22,40	22,27
06/12/2023	1.864.279	-0,54%	22,30	22,11	22,48	22,13
05/12/2023	2.189.073	-1,02%	22,30	22,115	22,34	22,25
04/12/2023	1.951.391	0,63%	22,23	22,21	22,75	22,48
01/12/2023	2.751.227	1,18%	22,10	21,80	22,37	22,34
30/11/2023	11.955.130	1,42%	21,55	21,87	22,38	22,08
29/11/2023	3.332.810	2,06%	21,55	21,46	21,865	21,77
28/11/2023	3.987.730	0,00%	21,30	21,16	21,55	21,33
27/11/2023	3.867.031	0,28%	21,27	21,27	21,5679	21,33
24/11/2023	1.156.384	0,76%	21,16	20,925	21,32	21,35
23/11/2023	2.541.467	0,57%	21,16	21,04	21,335	21,19
22/11/2023	2.521.053	0,57%	21,16	21,04	21,335	21,19
21/11/2023	4.609.237	1,35%	20,58	20,945	21,76	21,07
20/11/2023	4.448.499	0,63%	20,58	20,4179	21,005	20,79
17/11/2023	4.011.221	1,90%	20,47	20,295	20,67	20,66
16/11/2023	3.964.447	3,24%	19,65	19,73	20,42	20,40
15/11/2023	2.398.219	0,61%	19,65	19,61	19,95	19,76
14/11/2023	2.519.858	3,92%	19,34	19,225	19,66	19,64
13/11/2023	2.218.023	-1,97%	19,20	18,79	19,23	18,90
10/11/2023	4.282.745	1,47%	19,15	18,755	19,345	19,28
09/11/2023	3.122.130	-1,66%	19,36	18,93	19,36	19,00
08/11/2023	6.039.712	2,06%	18,95	18,855	19,53	19,32
07/11/2023	5.793.693	8,48%	18,42	18,145	19,21	18,93
06/11/2023	5.047.353	-1,02%	17,34	17,115	17,7452	17,45
03/11/2023	3.026.548	2,68%	17,34	17,335	17,75	17,63
02/11/2023	2.947.384	3,25%	16,70	16,68	17,21	17,17
01/11/2023	1.914.872	-0,18%	16,70	16,505	16,77	16,63
31/10/2023	2.181.354	0,06%	16,73	16,59	16,86	16,66
30/10/2023	2.451.820	0,85%	16,53	16,44	16,70	16,65
27/10/2023	703.280	-1,05%	16,73	16,38	16,81	16,4852
26/10/2023	1.908.100	0,97%	16,56	16,48	16,765	16,66
25/10/2023	3.001.338	-3,34%	17,01	16,415	17,00	16,50
24/10/2023	1.821.772	1,13%	17,01	16,85	17,23	17,07
23/10/2023	2.195.440	-1,63%	17,01	16,72	17,15	16,88
20/10/2023	2.339.790	-1,32%	17,44	17,105	17,44	17,16
19/10/2023	1.776.603	-1,19%	17,55	17,37	17,805	17,39
18/10/2023	1.395.566	-0,57%	17,55	17,45	17,75	17,60
17/10/2023	1.936.233	1,14%	17,24	17,32	17,71	17,70
16/10/2023	2.317.261	2,22%	17,67	17,23	17,57	17,50
13/10/2023	1.774.625	-1,04%	17,67	17,0409	17,375	17,12
12/10/2023	1.509.826	-2,43%	17,69	17,195	17,84	17,30
11/10/2023	1.771.682	0,23%	17,33	17,565	17,84	17,73
10/10/2023	1.793.895	2,14%	17,33	17,33	17,86	17,69
09/10/2023	1.316.129	-0,17%	17,21	17,12	17,38	17,32