Gen Digital Inc (GEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 30/05/2025 |
5.881.251 |
1,71%
|
28,06
|
27,96
|
28,525
|
28,48
|
| 29/05/2025 |
1.931.644 |
-0,21%
|
28,12
|
27,78
|
28,12
|
28,00
|
| 28/05/2025 |
1.933.326 |
-0,39%
|
28,19
|
27,99
|
28,305
|
28,06
|
| 27/05/2025 |
2.199.174 |
2,10%
|
27,93
|
27,80
|
28,27
|
28,17
|
| 23/05/2025 |
2.062.797 |
-0,61%
|
27,36
|
27,215
|
27,775
|
27,59
|
| 22/05/2025 |
2.661.590 |
0,58%
|
27,61
|
27,43
|
27,94
|
27,76
|
| 21/05/2025 |
2.674.581 |
-2,85%
|
28,14
|
27,585
|
28,30
|
27,60
|
| 20/05/2025 |
2.406.323 |
-0,28%
|
28,32
|
28,265
|
28,52
|
28,41
|
| 19/05/2025 |
1.125.859 |
-1,11%
|
28,58
|
28,28
|
28,685
|
28,49
|
| 16/05/2025 |
1.680.392 |
-0,55%
|
28,77
|
28,51
|
28,89
|
28,81
|
| 15/05/2025 |
1.367.993 |
1,29%
|
28,66
|
28,65
|
29,055
|
28,97
|
| 14/05/2025 |
2.065.970 |
-1,72%
|
28,94
|
28,505
|
29,01
|
28,60
|
| 13/05/2025 |
1.634.380 |
0,14%
|
29,00
|
28,995
|
29,48
|
29,10
|
| 12/05/2025 |
1.840.956 |
0,52%
|
29,69
|
28,805
|
29,80
|
29,06
|
| 09/05/2025 |
1.990.747 |
1,80%
|
28,50
|
28,47
|
29,115
|
28,91
|
| 08/05/2025 |
2.143.423 |
2,01%
|
27,91
|
27,64
|
28,605
|
28,40
|
| 07/05/2025 |
2.842.825 |
8,24%
|
26,99
|
26,30
|
28,45
|
27,84
|
| 06/05/2025 |
1.997.548 |
-0,19%
|
25,41
|
25,37
|
26,01
|
25,72
|
| 05/05/2025 |
1.442.395 |
-0,62%
|
25,65
|
25,53
|
25,96
|
25,77
|
| 02/05/2025 |
1.125.809 |
1,29%
|
25,93
|
25,765
|
26,00
|
25,93
|
| 01/05/2025 |
1.232.245 |
-1,04%
|
25,88
|
25,575
|
26,05
|
25,60
|
| 30/04/2025 |
3.244.507 |
0,78%
|
25,47
|
25,18
|
25,95
|
25,87
|
| 29/04/2025 |
884.318 |
0,59%
|
25,43
|
25,43
|
25,76
|
25,67
|
| 28/04/2025 |
1.497.579 |
1,03%
|
25,48
|
25,24
|
25,75
|
25,52
|
| 25/04/2025 |
1.140.664 |
0,80%
|
25,00
|
25,00
|
25,32
|
25,26
|
| 24/04/2025 |
1.145.439 |
1,95%
|
24,55
|
24,55
|
25,165
|
25,06
|
| 23/04/2025 |
1.538.200 |
1,40%
|
24,77
|
24,46
|
25,115
|
24,58
|
| 22/04/2025 |
1.535.977 |
2,89%
|
23,88
|
23,81
|
24,31
|
24,24
|
| 21/04/2025 |
1.199.186 |
-3,64%
|
24,29
|
23,32
|
24,29
|
23,56
|
| 17/04/2025 |
1.612.198 |
0,62%
|
24,58
|
24,24
|
24,58
|
24,45
|
| 16/04/2025 |
1.202.990 |
-1,94%
|
24,66
|
24,175
|
24,845
|
24,30
|
| 15/04/2025 |
1.231.613 |
0,53%
|
24,65
|
24,62
|
24,96
|
24,78
|
| 14/04/2025 |
1.437.937 |
0,98%
|
24,76
|
24,275
|
24,94
|
24,65
|
| 11/04/2025 |
1.697.455 |
0,62%
|
24,26
|
23,745
|
24,49
|
24,41
|
| 10/04/2025 |
2.264.461 |
-4,53%
|
24,81
|
23,68
|
24,93
|
24,26
|
| 09/04/2025 |
2.612.751 |
8,13%
|
23,31
|
23,205
|
25,585
|
25,41
|
| 08/04/2025 |
2.322.647 |
-0,89%
|
24,44
|
22,97
|
24,725
|
23,50
|
| 07/04/2025 |
2.691.947 |
-0,29%
|
23,24
|
22,74
|
24,62
|
23,71
|
| 04/04/2025 |
2.408.954 |
-8,54%
|
24,99
|
23,74
|
25,24
|
23,78
|
| 03/04/2025 |
2.063.048 |
-3,74%
|
26,27
|
25,86
|
26,50
|
26,00
|
| 02/04/2025 |
1.736.760 |
1,01%
|
26,47
|
26,38
|
27,19
|
27,01
|
| 01/04/2025 |
1.269.449 |
0,75%
|
26,42
|
26,04
|
26,765
|
26,74
|
| 31/03/2025 |
1.976.305 |
0,42%
|
26,29
|
25,93
|
26,615
|
26,54
|
| 28/03/2025 |
1.022.448 |
-3,36%
|
27,24
|
26,345
|
27,26
|
26,43
|
| 27/03/2025 |
1.303.749 |
-0,65%
|
27,54
|
27,21
|
27,615
|
27,35
|
| 26/03/2025 |
1.935.459 |
-0,47%
|
27,64
|
27,335
|
27,76
|
27,53
|
| 25/03/2025 |
1.591.976 |
0,14%
|
27,62
|
27,62
|
27,99
|
27,66
|
| 24/03/2025 |
1.785.940 |
1,62%
|
27,40
|
27,40
|
27,775
|
27,62
|
| 21/03/2025 |
16.520.437 |
-1,38%
|
27,41
|
26,78
|
27,45
|
27,18
|
| 20/03/2025 |
2.739.993 |
-1,22%
|
27,61
|
27,53
|
27,96
|
27,56
|
| 19/03/2025 |
1.557.076 |
0,36%
|
27,77
|
27,77
|
28,06
|
27,90
|
| 18/03/2025 |
1.301.826 |
-0,18%
|
27,65
|
27,39
|
27,85
|
27,80
|
| 17/03/2025 |
1.252.271 |
3,03%
|
27,18
|
27,18
|
28,075
|
27,85
|
| 14/03/2025 |
1.342.366 |
2,66%
|
26,54
|
26,485
|
27,255
|
27,03
|
| 13/03/2025 |
1.726.094 |
-1,39%
|
26,57
|
26,29
|
26,99
|
26,33
|
