Gen Digital Inc (GEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	2.327.431	2,12%	16,85	16,85	17,53	17,35
05/10/2023	2.118.578	-0,88%	17,41	16,865	17,15	16,99
04/10/2023	2.327.149	-1,27%	17,41	17,025	17,445	17,14
03/10/2023	2.311.713	-0,97%	17,45	17,245	17,56	17,36
02/10/2023	2.525.471	-0,85%	17,88	17,46	17,675	17,53
29/09/2023	2.682.977	-0,67%	17,88	17,615	18,0838	17,68
28/09/2023	3.000.661	-0,56%	18,06	17,73	17,975	17,80
27/09/2023	2.488.478	-1,16%	18,06	17,86	18,17	17,90
26/09/2023	3.214.584	-3,16%	18,54	18,07	18,725	18,11
25/09/2023	2.652.363	-0,85%	18,97	18,535	18,92	18,70
22/09/2023	1.731.751	-0,63%	18,97	18,765	18,995	18,86
21/09/2023	2.778.630	-0,89%	19,04	18,95	19,28	18,98
20/09/2023	1.473.447	0,79%	19,06	19,06	19,42	19,15
19/09/2023	1.358.513	-0,05%	18,98	18,948	19,16	19,00
18/09/2023	2.366.367	-0,16%	19,04	18,86	19,19	19,01
15/09/2023	5.912.262	-0,94%	19,15	18,97	19,245	19,04
14/09/2023	1.936.078	1,05%	19,47	18,97	19,27	19,22
13/09/2023	2.066.636	-2,41%	19,47	18,985	19,548	19,02
12/09/2023	2.454.464	0,93%	20,52	18,89	19,51	19,49
11/09/2023	1.701.733	-3,40%	20,52	19,26	20,07	19,31
08/09/2023	1.895.765	-0,05%	20,52	19,805	20,175	19,99
07/09/2023	3.049.067	-1,19%	20,52	19,95	20,24	20,00
06/09/2023	1.693.693	-1,80%	20,45	20,215	20,55	20,24
05/09/2023	1.741.908	0,68%	20,45	20,22	20,69	20,61
04/09/2023	1.982.673	1,09%	20,40	20,33	20,62	20,47
01/09/2023	1.982.673	1,09%	20,40	20,33	20,62	20,47
31/08/2023	2.463.388	-0,05%	20,50	20,17	20,62	20,25
30/08/2023	1.809.744	-1,36%	20,50	20,19	20,56	20,26
29/08/2023	1.881.063	0,64%	20,43	20,28	20,805	20,54
28/08/2023	2.545.145	1,04%	20,23	20,16	20,56	20,41
25/08/2023	1.812.061	0,20%	20,19	19,99	20,33	20,20
24/08/2023	2.169.418	-2,61%	20,70	20,16	20,84	20,16
23/08/2023	1.493.117	0,83%	20,54	20,455	20,79	20,70
22/08/2023	1.560.106	-1,25%	20,90	20,505	21,085	20,53
21/08/2023	2.240.975	2,06%	19,75	20,37	20,86	20,79
18/08/2023	1.962.411	1,67%	19,75	19,70	20,47	20,37
17/08/2023	2.769.046	-1,51%	20,54	20,1525	20,6799	20,16
16/08/2023	2.003.168	-1,54%	20,66	20,47	20,7575	20,47
15/08/2023	1.560.194	-1,28%	20,93	20,725	20,98	20,79
14/08/2023	2.164.129	0,96%	20,66	20,70	21,095	21,06
11/08/2023	1.422.485	0,53%	20,66	20,62	20,92	20,86
10/08/2023	2.174.526	-0,48%	21,05	20,665	21,12	20,75
09/08/2023	3.163.568	2,81%	20,34	20,32	21,08	20,85
08/08/2023	5.097.645	-3,98%	20,23	20,095	20,915	20,28
07/08/2023	4.500.863	5,08%	20,23	20,23	21,1485	21,12
04/08/2023	4.105.568	7,95%	18,83	18,7825	20,4599	20,10
03/08/2023	3.495.964	-0,69%	19,40	18,50	18,81	18,62
02/08/2023	2.064.156	-2,90%	19,40	18,6788	19,04	18,75
01/08/2023	2.201.277	-0,72%	19,40	19,20	19,45	19,31
31/07/2023	2.151.913	-0,15%	19,46	19,355	19,695	19,45
28/07/2023	1.643.512	-0,10%	19,82	19,44	19,82	19,48
27/07/2023	3.303.356	-1,22%	19,60	19,41	19,90	19,50
26/07/2023	2.197.809	0,71%	19,60	19,55	19,785	19,74
25/07/2023	2.040.948	1,50%	19,28	19,21	19,62	19,60
24/07/2023	1.337.672	0,26%	19,21	19,235	19,44	19,31
21/07/2023	1.777.316	0,89%	19,21	19,06	19,36	19,26
20/07/2023	1.687.431	-1,19%	19,24	18,99	19,29	19,09
19/07/2023	1.587.784	0,52%	18,88	19,2201	19,545	19,32
18/07/2023	1.296.890	1,86%	18,88	18,85	19,23	19,22
17/07/2023	1.496.467	-0,74%	18,94	18,785	19,01	18,87
14/07/2023	1.493.625	-1,04%	19,18	18,865	19,18	19,01
13/07/2023	1.351.874	2,02%	18,95	18,93	19,24	19,21
12/07/2023	1.716.463	0,43%	19,00	18,735	19,06	18,83
11/07/2023	1.821.266	2,07%	18,41	18,36	18,78	18,75
10/07/2023	2.417.738	1,60%	18,04	18,04	18,44	18,37
07/07/2023	3.508.999	0,89%	17,84	17,84	18,21	18,08
06/07/2023	3.034.121	-0,67%	18,28	17,745	17,965	17,92
05/07/2023	2.521.094	-2,22%	18,28	17,99	18,30	18,04
04/07/2023	1.187.166	-0,81%	18,48	18,37	18,63	18,40
03/07/2023	1.187.166	-0,81%	18,48	18,37	18,63	18,40
30/06/2023	1.550.727	0,65%	18,25	18,41	18,67	18,55
29/06/2023	1.273.521	0,88%	18,25	18,18	18,44	18,43
28/06/2023	2.064.845	-1,03%	18,35	18,20	18,435	18,27
27/06/2023	1.587.640	2,22%	18,06	18,02	18,57	18,46
26/06/2023	2.417.476	1,98%	17,70	17,60	18,125	18,06
23/06/2023	4.084.622	-2,10%	17,95	17,59	17,99	17,71
22/06/2023	2.300.615	-0,77%	18,23	17,97	18,22	18,09
21/06/2023	2.204.297	-1,88%	18,48	18,21	18,5238	18,23
20/06/2023	2.370.100	-0,27%	18,61	18,39	18,79	18,58
19/06/2023	8.190.693	-1,17%	19,04	18,58	19,14	18,63
16/06/2023	8.190.693	-1,17%	19,04	18,58	19,14	18,63
15/06/2023	2.199.633	2,73%	18,17	18,10	18,89	18,85
14/06/2023	1.638.211	-0,43%	18,47	18,315	18,665	18,35
13/06/2023	3.317.916	0,66%	17,85	18,33	18,595	18,43
12/06/2023	1.895.557	2,75%	17,85	17,85	18,35	18,31
09/06/2023	2.004.465	0,23%	17,83	17,69	17,975	17,82
08/06/2023	1.450.799	0,06%	17,79	17,62	17,89	17,78
07/06/2023	2.932.327	-1,99%	18,12	17,645	18,12	17,77
06/06/2023	1.827.616	0,89%	17,91	17,7314	18,15	18,13
05/06/2023	2.385.357	-0,11%	17,90	17,80	18,245	17,97
02/06/2023	2.545.866	2,51%	17,67	17,615	18,085	17,99
01/06/2023	3.102.664	0,06%	17,51	17,30	17,76	17,55
31/05/2023	2.496.546	0,64%	17,13	17,015	17,405	17,54
30/05/2023	2.496.546	0,64%	17,13	17,015	17,405	17,22
29/05/2023	2.208.509	1,60%	16,73	16,73	17,23	17,11
26/05/2023	2.208.509	1,60%	16,73	16,73	17,23	17,11
25/05/2023	2.572.984	0,00%	16,78	16,625	16,985	16,84
24/05/2023	3.101.684	-0,71%	16,83	16,69	16,99	16,84
23/05/2023	3.623.835	-0,59%	17,05	16,855	17,19	16,96
22/05/2023	5.550.289	5,31%	16,53	16,44	17,24	17,06