Gen Digital Inc (GEN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 08/01/2025 |
1.707.415 |
0,48%
|
26,96
|
26,68
|
27,13
|
27,11
|
| 07/01/2025 |
1.156.403 |
-1,64%
|
27,40
|
26,86
|
27,46
|
26,98
|
| 06/01/2025 |
989.373 |
-0,25%
|
27,49
|
27,40
|
27,96
|
27,43
|
| 03/01/2025 |
1.054.464 |
0,07%
|
27,65
|
27,17
|
27,65
|
27,50
|
| 02/01/2025 |
954.226 |
0,37%
|
27,70
|
27,37
|
27,78
|
27,48
|
| 31/12/2024 |
829.743 |
0,00%
|
27,46
|
27,265
|
27,555
|
27,38
|
| 30/12/2024 |
826.910 |
-0,98%
|
27,46
|
27,04
|
27,52
|
27,38
|
| 27/12/2024 |
1.077.561 |
-0,75%
|
27,65
|
27,42
|
27,88
|
27,65
|
| 26/12/2024 |
691.069 |
0,04%
|
27,71
|
27,68
|
27,91
|
27,86
|
| 24/12/2024 |
624.125 |
0,58%
|
27,77
|
27,70
|
27,885
|
27,85
|
| 23/12/2024 |
1.658.104 |
-0,50%
|
27,81
|
27,58
|
27,92
|
27,69
|
| 20/12/2024 |
8.042.519 |
1,38%
|
27,37
|
27,33
|
28,135
|
27,83
|
| 19/12/2024 |
1.957.324 |
-1,01%
|
27,90
|
27,425
|
28,06
|
27,45
|
| 18/12/2024 |
1.970.382 |
-5,62%
|
29,50
|
27,71
|
29,50
|
27,73
|
| 17/12/2024 |
1.341.478 |
-1,18%
|
29,62
|
29,305
|
29,805
|
29,38
|
| 16/12/2024 |
1.653.612 |
-0,44%
|
29,72
|
29,44
|
29,98
|
29,73
|
| 13/12/2024 |
1.276.425 |
-0,53%
|
30,04
|
29,695
|
30,10
|
29,86
|
| 12/12/2024 |
1.228.154 |
0,33%
|
29,72
|
29,615
|
30,205
|
30,02
|
| 11/12/2024 |
1.518.208 |
0,34%
|
30,04
|
29,55
|
30,06
|
29,92
|
| 10/12/2024 |
1.680.331 |
-2,17%
|
31,13
|
29,26
|
31,21
|
29,82
|
| 09/12/2024 |
1.023.145 |
-2,15%
|
31,21
|
30,405
|
31,29
|
30,48
|
| 06/12/2024 |
1.060.147 |
-0,32%
|
31,32
|
30,96
|
31,33
|
31,15
|
| 05/12/2024 |
1.063.852 |
-1,42%
|
31,48
|
31,15
|
31,55
|
31,25
|
| 04/12/2024 |
1.224.308 |
2,79%
|
31,11
|
31,03
|
31,715
|
31,70
|
| 03/12/2024 |
1.020.334 |
-0,29%
|
30,86
|
30,74
|
31,03
|
30,84
|
| 02/12/2024 |
1.301.638 |
0,26%
|
30,82
|
30,555
|
31,04
|
30,93
|
| 29/11/2024 |
916.568 |
0,03%
|
30,99
|
30,82
|
31,16
|
30,85
|
| 28/11/2024 |
1.938.592 |
-0,78%
|
31,00
|
30,59
|
31,10
|
30,84
|
| 27/11/2024 |
1.291.217 |
-0,19%
|
31,00
|
30,59
|
31,10
|
30,84
|
| 26/11/2024 |
1.166.674 |
0,91%
|
30,63
|
30,49
|
30,94
|
30,90
|
| 25/11/2024 |
3.646.839 |
1,42%
|
30,42
|
30,42
|
30,79
|
30,62
|
| 22/11/2024 |
1.118.715 |
1,27%
|
29,96
|
29,90
|
30,305
|
30,19
|
| 21/11/2024 |
945.826 |
1,26%
|
29,54
|
29,37
|
30,035
|
29,81
|
| 20/11/2024 |
863.804 |
0,68%
|
29,21
|
28,90
|
29,54
|
29,44
|
| 19/11/2024 |
1.174.427 |
-0,14%
|
29,07
|
28,90
|
29,31
|
29,24
|
| 18/11/2024 |
930.755 |
-1,01%
|
29,59
|
29,065
|
29,60
|
29,28
|
| 15/11/2024 |
1.159.473 |
-1,53%
|
29,98
|
29,48
|
30,05
|
29,58
|
| 14/11/2024 |
918.387 |
-1,54%
|
30,49
|
29,995
|
30,55
|
30,04
|
| 13/11/2024 |
1.068.381 |
-0,07%
|
30,62
|
30,46
|
30,88
|
30,51
|
| 12/11/2024 |
1.572.814 |
0,53%
|
30,36
|
30,25
|
30,55
|
30,53
|
| 11/11/2024 |
1.458.178 |
2,84%
|
29,69
|
29,66
|
30,55
|
30,37
|
| 08/11/2024 |
1.318.869 |
-0,07%
|
29,69
|
29,465
|
29,88
|
29,53
|
| 07/11/2024 |
2.162.385 |
1,48%
|
29,21
|
29,025
|
29,58
|
29,55
|
| 06/11/2024 |
1.942.375 |
2,07%
|
29,05
|
28,865
|
29,325
|
29,12
|
| 05/11/2024 |
1.251.937 |
1,03%
|
28,20
|
28,13
|
28,63
|
28,53
|
| 04/11/2024 |
1.190.243 |
-0,11%
|
28,23
|
28,17
|
28,47
|
28,24
|
| 01/11/2024 |
1.786.834 |
-2,89%
|
28,78
|
28,12
|
29,18
|
28,27
|
| 31/10/2024 |
3.274.256 |
8,18%
|
27,97
|
27,94
|
30,03
|
29,11
|
| 30/10/2024 |
1.216.400 |
-0,74%
|
26,92
|
26,87
|
27,365
|
26,91
|
| 29/10/2024 |
1.272.421 |
0,30%
|
27,05
|
26,96
|
27,25
|
27,11
|
| 28/10/2024 |
997.628 |
0,22%
|
26,83
|
26,83
|
27,27
|
27,03
|
| 25/10/2024 |
702.167 |
-0,19%
|
27,15
|
26,865
|
27,22
|
26,97
|
| 24/10/2024 |
1.202.136 |
0,82%
|
27,13
|
26,90
|
27,58
|
27,02
|
| 23/10/2024 |
972.337 |
-1,14%
|
27,05
|
26,78
|
27,10
|
26,80
|
| 22/10/2024 |
1.045.763 |
1,16%
|
26,83
|
26,76
|
27,26
|
27,11
|
