Gen Digital Inc (GEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 04/08/2025 |
1.552.661 |
0,66%
|
28,82
|
28,82
|
29,245
|
28,98
|
| 01/08/2025 |
1.540.214 |
-2,37%
|
29,36
|
28,68
|
29,36
|
28,79
|
| 31/07/2025 |
1.351.646 |
-1,17%
|
29,98
|
29,38
|
29,98
|
29,49
|
| 30/07/2025 |
1.184.664 |
-1,42%
|
30,43
|
29,705
|
30,43
|
29,84
|
| 29/07/2025 |
954.101 |
-0,82%
|
30,68
|
30,09
|
30,735
|
30,27
|
| 28/07/2025 |
1.111.426 |
-0,29%
|
30,65
|
30,35
|
30,705
|
30,52
|
| 25/07/2025 |
756.797 |
0,29%
|
30,57
|
30,39
|
30,74
|
30,61
|
| 24/07/2025 |
1.164.052 |
-0,52%
|
30,57
|
30,465
|
30,71
|
30,52
|
| 23/07/2025 |
1.101.152 |
0,52%
|
30,66
|
30,38
|
30,815
|
30,68
|
| 22/07/2025 |
1.207.063 |
0,76%
|
30,45
|
30,27
|
30,61
|
30,52
|
| 21/07/2025 |
1.205.512 |
0,07%
|
30,30
|
30,14
|
30,55
|
30,29
|
| 18/07/2025 |
2.118.091 |
0,43%
|
30,29
|
30,07
|
30,355
|
30,27
|
| 17/07/2025 |
1.580.128 |
0,40%
|
30,03
|
29,715
|
30,195
|
30,14
|
| 16/07/2025 |
1.123.763 |
0,37%
|
30,10
|
29,65
|
30,10
|
30,02
|
| 15/07/2025 |
1.798.726 |
0,37%
|
29,75
|
29,75
|
30,135
|
29,91
|
| 14/07/2025 |
1.499.811 |
3,87%
|
29,29
|
29,18
|
29,855
|
29,80
|
| 11/07/2025 |
1.293.197 |
-3,34%
|
29,51
|
28,645
|
29,555
|
28,69
|
| 10/07/2025 |
1.066.923 |
-1,59%
|
30,11
|
29,625
|
30,11
|
29,68
|
| 09/07/2025 |
1.366.617 |
0,73%
|
30,01
|
29,72
|
30,185
|
30,16
|
| 08/07/2025 |
1.064.823 |
-0,53%
|
30,07
|
29,78
|
30,085
|
29,94
|
| 07/07/2025 |
1.808.603 |
-1,28%
|
30,41
|
30,055
|
30,59
|
30,10
|
| 04/07/2025 |
2.109.621 |
0,39%
|
29,91
|
29,85
|
30,73
|
30,49
|
| 03/07/2025 |
1.085.186 |
2,28%
|
29,91
|
29,85
|
30,72
|
30,49
|
| 02/07/2025 |
1.129.343 |
0,03%
|
29,78
|
29,38
|
29,82
|
29,81
|
| 01/07/2025 |
1.255.913 |
1,36%
|
29,47
|
29,45
|
29,90
|
29,80
|
| 30/06/2025 |
1.758.817 |
0,41%
|
29,41
|
29,11
|
29,485
|
29,40
|
| 27/06/2025 |
3.194.432 |
-0,58%
|
29,45
|
28,945
|
29,56
|
29,28
|
| 26/06/2025 |
1.106.802 |
1,27%
|
29,23
|
29,15
|
29,555
|
29,45
|
| 25/06/2025 |
1.418.396 |
-0,99%
|
29,32
|
29,025
|
29,525
|
29,08
|
| 24/06/2025 |
1.538.085 |
1,94%
|
28,93
|
28,68
|
29,40
|
29,37
|
| 23/06/2025 |
1.826.275 |
-0,76%
|
29,05
|
28,46
|
29,05
|
28,81
|
| 20/06/2025 |
7.534.542 |
-1,12%
|
29,56
|
28,905
|
29,62
|
29,03
|
| 18/06/2025 |
1.723.601 |
-1,38%
|
29,82
|
29,34
|
29,90
|
29,36
|
| 17/06/2025 |
1.945.603 |
-0,83%
|
29,88
|
29,625
|
30,12
|
29,77
|
| 16/06/2025 |
1.529.033 |
0,81%
|
29,84
|
29,84
|
30,28
|
30,02
|
| 13/06/2025 |
1.635.636 |
-1,62%
|
30,01
|
29,635
|
30,20
|
29,78
|
| 12/06/2025 |
2.100.542 |
2,82%
|
29,47
|
29,46
|
30,435
|
30,27
|
| 11/06/2025 |
1.770.931 |
-0,30%
|
29,52
|
29,265
|
29,70
|
29,44
|
| 10/06/2025 |
1.493.478 |
0,68%
|
29,30
|
29,21
|
29,595
|
29,53
|
| 09/06/2025 |
1.220.548 |
0,00%
|
29,45
|
29,21
|
29,51
|
29,33
|
| 06/06/2025 |
1.095.281 |
0,69%
|
29,27
|
29,08
|
29,40
|
29,33
|
| 05/06/2025 |
2.104.829 |
0,14%
|
29,10
|
29,015
|
29,545
|
29,13
|
| 04/06/2025 |
1.725.552 |
0,87%
|
28,90
|
28,84
|
29,125
|
29,09
|
| 03/06/2025 |
1.911.791 |
1,69%
|
28,19
|
28,14
|
28,875
|
28,84
|
| 02/06/2025 |
1.562.071 |
-0,42%
|
28,25
|
27,935
|
28,365
|
28,36
|
