Gen Digital Inc (GEN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 12/03/2025 |
1.503.458 |
-1,29%
|
27,17
|
26,41
|
27,18
|
26,70
|
| 11/03/2025 |
1.871.190 |
-2,31%
|
27,53
|
27,03
|
27,72
|
27,05
|
| 10/03/2025 |
2.330.967 |
-1,84%
|
28,04
|
27,645
|
28,80
|
27,69
|
| 07/03/2025 |
1.880.962 |
3,22%
|
27,22
|
27,16
|
28,275
|
28,21
|
| 06/03/2025 |
1.374.587 |
-0,80%
|
27,32
|
27,14
|
27,65
|
27,33
|
| 05/03/2025 |
1.361.599 |
1,06%
|
27,08
|
27,04
|
27,75
|
27,55
|
| 04/03/2025 |
1.526.498 |
-1,37%
|
27,63
|
26,97
|
27,72
|
27,26
|
| 03/03/2025 |
2.041.392 |
1,13%
|
27,68
|
27,415
|
28,235
|
27,64
|
| 28/02/2025 |
3.758.194 |
0,18%
|
27,31
|
26,925
|
27,50
|
27,33
|
| 27/02/2025 |
1.151.443 |
-0,76%
|
27,45
|
27,255
|
27,69
|
27,28
|
| 26/02/2025 |
2.087.677 |
-0,22%
|
27,48
|
27,265
|
27,78
|
27,49
|
| 25/02/2025 |
1.560.130 |
0,73%
|
27,23
|
27,105
|
27,715
|
27,55
|
| 24/02/2025 |
1.176.527 |
1,11%
|
27,33
|
26,875
|
27,54
|
27,35
|
| 21/02/2025 |
1.596.564 |
-0,99%
|
27,33
|
26,915
|
27,385
|
27,05
|
| 20/02/2025 |
1.057.171 |
-0,65%
|
27,41
|
26,89
|
27,46
|
27,32
|
| 19/02/2025 |
1.013.351 |
-0,43%
|
27,55
|
27,115
|
27,55
|
27,50
|
| 18/02/2025 |
1.395.849 |
-0,36%
|
27,74
|
27,445
|
27,91
|
27,62
|
| 17/02/2025 |
987.085 |
0,00%
|
28,05
|
27,665
|
28,07
|
27,72
|
| 14/02/2025 |
987.085 |
-1,07%
|
28,05
|
27,665
|
28,07
|
27,72
|
| 13/02/2025 |
1.426.589 |
2,15%
|
27,57
|
27,30
|
28,05
|
28,02
|
| 12/02/2025 |
1.159.309 |
-1,51%
|
27,53
|
27,035
|
27,60
|
27,43
|
| 11/02/2025 |
1.169.156 |
-0,96%
|
28,07
|
27,735
|
28,175
|
27,85
|
| 10/02/2025 |
1.624.381 |
1,77%
|
27,85
|
27,63
|
28,395
|
28,12
|
| 07/02/2025 |
980.586 |
-0,32%
|
27,81
|
27,47
|
27,91
|
27,63
|
| 06/02/2025 |
1.579.181 |
0,76%
|
27,68
|
27,46
|
27,835
|
27,72
|
| 05/02/2025 |
1.333.574 |
1,74%
|
27,19
|
26,93
|
27,535
|
27,51
|
| 04/02/2025 |
2.282.636 |
0,15%
|
27,21
|
26,51
|
27,32
|
27,04
|
| 03/02/2025 |
1.968.580 |
0,33%
|
26,65
|
26,42
|
27,24
|
27,00
|
| 31/01/2025 |
2.516.216 |
-3,51%
|
26,60
|
25,76
|
27,38
|
26,91
|
| 30/01/2025 |
2.332.381 |
0,94%
|
27,67
|
27,64
|
28,355
|
27,89
|
| 29/01/2025 |
1.449.648 |
-0,61%
|
27,80
|
27,34
|
27,89
|
27,63
|
| 28/01/2025 |
1.268.354 |
1,13%
|
27,56
|
27,49
|
28,07
|
27,80
|
| 27/01/2025 |
1.010.552 |
0,18%
|
27,32
|
27,235
|
27,655
|
27,49
|
| 24/01/2025 |
816.308 |
-0,18%
|
27,43
|
27,33
|
27,735
|
27,44
|
| 23/01/2025 |
1.265.243 |
0,04%
|
27,34
|
27,30
|
27,66
|
27,49
|
| 22/01/2025 |
1.573.336 |
0,59%
|
27,23
|
26,97
|
27,515
|
27,48
|
| 21/01/2025 |
1.235.872 |
-0,73%
|
27,55
|
27,29
|
27,75
|
27,32
|
| 20/01/2025 |
1.556.410 |
0,00%
|
27,68
|
27,41
|
27,71
|
27,52
|
| 17/01/2025 |
1.556.410 |
0,73%
|
27,68
|
27,41
|
27,71
|
27,52
|
| 16/01/2025 |
884.482 |
-0,91%
|
27,69
|
27,24
|
27,69
|
27,32
|
| 15/01/2025 |
1.229.500 |
1,58%
|
27,54
|
27,20
|
27,675
|
27,57
|
| 14/01/2025 |
1.335.215 |
1,08%
|
27,03
|
26,93
|
27,18
|
27,14
|
| 13/01/2025 |
1.013.592 |
-0,19%
|
26,77
|
26,55
|
26,905
|
26,85
|
| 10/01/2025 |
1.413.129 |
-0,77%
|
26,83
|
26,68
|
27,04
|
26,90
|
| 09/01/2025 |
2.637.246 |
0,48%
|
26,96
|
26,67
|
27,13
|
27,11
|
