Gen Digital Inc (GEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	5.399.887	1,28%	16,19	16,02	16,395	16,20
18/05/2023	3.438.373	0,50%	15,99	15,89	16,14	16,12
17/05/2023	3.871.301	3,75%	15,51	15,51	16,11	16,04
16/05/2023	3.581.457	-5,79%	16,36	15,45	16,385	15,46
15/05/2023	4.063.813	1,17%	16,24	16,105	16,62	16,41
12/05/2023	5.291.587	-5,48%	17,26	15,62	16,93	16,22
11/05/2023	3.022.018	-0,46%	17,26	17,01	17,345	17,16
10/05/2023	3.044.045	1,41%	17,13	16,96	17,31	17,24
09/05/2023	3.948.419	-0,29%	17,02	16,86	17,165	17,00
08/05/2023	3.480.854	-0,58%	17,24	17,005	17,40	17,05
05/05/2023	2.717.554	4,26%	16,65	16,65	17,15	17,15
04/05/2023	2.212.030	-1,79%	16,62	16,375	16,68	16,45
03/05/2023	2.325.678	-1,06%	17,02	16,74	17,13	16,75
02/05/2023	2.455.943	-4,13%	17,57	16,92	17,64	16,93
01/05/2023	2.047.797	-0,06%	17,56	17,485	17,88	17,66
28/04/2023	1.959.324	-0,45%	17,64	17,57	17,795	17,67
27/04/2023	1.816.272	3,14%	17,34	17,34	17,80	17,75
26/04/2023	2.034.684	-0,86%	17,46	17,14	17,585	17,21
25/04/2023	2.254.951	-1,03%	17,37	17,28	17,495	17,36
24/04/2023	1.817.800	-0,62%	17,65	17,43	17,70	17,54
21/04/2023	3.859.120	0,11%	17,72	17,55	17,735	17,65
20/04/2023	1.826.365	-1,34%	17,72	17,57	17,725	17,63
19/04/2023	2.832.376	0,00%	17,84	17,78	18,01	17,87
18/04/2023	1.914.792	-0,50%	18,00	17,725	18,085	17,87
17/04/2023	2.050.442	2,22%	17,65	17,56	17,98	17,96
14/04/2023	1.902.790	-0,79%	17,64	17,36	17,79	17,57
13/04/2023	2.281.056	0,57%	17,64	17,64	17,905	17,71
12/04/2023	2.588.533	-0,90%	17,83	17,58	18,09	17,61
11/04/2023	2.747.173	2,66%	17,29	17,27	17,86	17,77
10/04/2023	1.778.421	0,23%	17,10	17,05	17,335	17,31
06/04/2023	1.368.076	0,35%	17,20	17,09	17,33	17,27
05/04/2023	2.392.136	0,88%	17,02	16,97	17,335	17,21
04/04/2023	3.152.216	-0,58%	17,13	16,80	17,19	17,06
03/04/2023	2.766.302	0,00%	17,21	17,075	17,32	17,16
31/03/2023	2.662.928	2,27%	16,79	16,695	17,20	17,16
30/03/2023	3.216.267	0,84%	16,77	16,685	17,105	16,78
29/03/2023	2.453.790	-0,36%	16,87	16,57	16,87	16,64
28/03/2023	1.904.929	-0,54%	16,61	16,59	16,85	16,70
27/03/2023	3.652.632	2,38%	16,55	16,395	16,80	16,79
24/03/2023	3.084.534	0,31%	16,28	16,065	16,41	16,40
23/03/2023	4.378.479	-2,62%	16,46	16,20	16,77	16,01
22/03/2023	3.240.281	-3,63%	17,06	16,44	17,13	16,44
21/03/2023	4.335.102	2,52%	16,71	16,67	17,175	17,06
20/03/2023	4.663.579	1,96%	16,34	16,28	16,69	16,64
17/03/2023	10.625.825	0,93%	16,07	16,00	16,38	16,32
16/03/2023	3.657.071	1,32%	15,82	15,675	16,20	16,17
15/03/2023	4.533.229	0,38%	15,69	15,52	16,035	15,96
14/03/2023	4.018.278	-3,17%	16,60	15,735	16,68	15,90
13/03/2023	4.010.238	-1,14%	16,53	16,17	16,945	16,42
10/03/2023	6.556.584	-6,37%	17,63	16,345	17,67	16,61
09/03/2023	4.899.085	-3,32%	18,48	17,65	18,53	17,74
08/03/2023	3.804.302	-1,82%	18,68	18,33	18,725	18,35
07/03/2023	3.448.514	-3,01%	19,19	18,55	19,27	18,69
06/03/2023	2.590.025	0,05%	19,31	19,22	19,59	19,27
03/03/2023	2.844.774	-0,21%	19,35	19,1908	19,39	19,26
02/03/2023	2.572.412	0,57%	19,16	19,025	19,415	19,30
01/03/2023	2.429.554	-1,64%	19,41	19,14	19,73	19,19
28/02/2023	4.551.418	-2,40%	19,95	19,41	19,97	19,51
27/02/2023	2.009.655	-0,89%	20,38	19,91	20,48	19,99
24/02/2023	1.822.726	-2,04%	20,41	20,10	20,43	20,17
23/02/2023	1.466.696	0,05%	20,56	20,315	20,695	20,59
22/02/2023	1.480.984	-0,77%	20,82	20,50	20,89	20,58
21/02/2023	2.027.284	-1,43%	20,85	20,445	20,95	20,74
20/02/2023	3.189.694	-1,45%	21,26	20,725	21,27	21,04
17/02/2023	3.189.694	-1,45%	21,26	20,725	21,27	21,04
16/02/2023	1.664.130	-0,26%	21,10	21,075	21,575	21,35
15/02/2023	2.280.992	1,56%	21,15	21,115	21,565	21,53
14/02/2023	2.243.702	-1,17%	21,42	21,015	21,54	21,20
13/02/2023	1.977.707	0,19%	21,49	21,375	21,635	21,45
10/02/2023	1.755.538	0,52%	21,23	21,135	21,44	21,41
09/02/2023	2.835.962	-0,88%	21,69	21,20	21,78	21,30
08/02/2023	2.763.905	-1,60%	21,81	21,46	22,16	21,49
07/02/2023	3.786.179	2,51%	21,25	21,21	21,91	21,84
06/02/2023	2.953.111	0,02%	21,41	20,94	21,535	21,305
03/02/2023	5.181.962	-9,63%	23,11	21,105	23,21	21,30
02/02/2023	2.840.391	0,90%	23,49	23,25	23,74	23,57
01/02/2023	2.581.078	1,52%	22,85	22,765	23,475	23,36
31/01/2023	3.282.883	1,41%	22,71	22,54	23,04	23,01
30/01/2023	2.289.315	-0,66%	22,79	22,545	22,80	22,69
27/01/2023	1.414.757	0,57%	22,67	22,52	22,92	22,84
26/01/2023	1.997.870	0,49%	22,73	22,52	22,88	22,71
25/01/2023	1.011.674	-0,27%	22,47	22,235	22,69	22,60
24/01/2023	1.077.497	-0,66%	22,82	22,59	22,97	22,66
23/01/2023	1.196.993	1,69%	22,50	22,44	22,89	22,81
20/01/2023	2.839.481	0,05%	21,89	21,80	22,465	21,95
19/01/2023	1.698.258	-1,75%	22,26	21,93	22,36	21,94
18/01/2023	2.006.392	-1,15%	22,55	22,2913	22,645	22,33
17/01/2023	2.247.444	0,98%	22,51	22,30	22,765	22,59
16/01/2023	1.532.485	1,87%	21,78	21,78	22,44	22,37
13/01/2023	1.532.485	1,87%	21,78	21,78	22,44	22,37
12/01/2023	1.583.949	-0,14%	21,99	21,79	22,09	21,96
11/01/2023	2.200.223	1,81%	21,72	21,39	22,02	21,99
10/01/2023	1.861.008	0,51%	21,54	21,34	21,71	21,60
09/01/2023	2.066.570	-0,05%	21,49	21,395	22,03	21,49
06/01/2023	2.234.236	1,90%	21,22	20,92	21,5775	21,50
05/01/2023	2.291.957	-3,52%	21,53	20,935	21,56	21,10
04/01/2023	1.758.540	1,16%	21,73	21,51	21,94	21,87
03/01/2023	1.694.689	0,89%	21,50	21,225	21,77	21,62
02/01/2023	1.255.878	0,85%	21,16	21,00	21,455	21,43
30/12/2022	1.255.878	0,85%	21,16	21,00	21,455	21,43