Gen Digital Inc (GEN)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 21/10/2024 |
1.640.463 |
-1,47%
|
27,05
|
26,74
|
27,23
|
26,80
|
| 18/10/2024 |
1.349.810 |
-3,06%
|
28,11
|
27,13
|
28,12
|
27,20
|
| 17/10/2024 |
1.415.766 |
-0,39%
|
28,21
|
27,93
|
28,30
|
28,06
|
| 16/10/2024 |
824.694 |
0,21%
|
28,14
|
28,015
|
28,25
|
28,17
|
| 15/10/2024 |
1.064.794 |
0,36%
|
28,09
|
28,015
|
28,45
|
28,11
|
| 14/10/2024 |
1.130.989 |
0,94%
|
27,78
|
27,595
|
28,01
|
28,01
|
| 11/10/2024 |
864.436 |
0,18%
|
27,77
|
27,615
|
27,805
|
27,75
|
| 10/10/2024 |
1.208.496 |
0,40%
|
27,45
|
27,38
|
27,755
|
27,70
|
| 09/10/2024 |
1.083.426 |
0,66%
|
27,46
|
27,40
|
27,78
|
27,59
|
| 08/10/2024 |
798.013 |
0,44%
|
27,30
|
27,245
|
27,505
|
27,41
|
| 07/10/2024 |
905.399 |
-0,73%
|
27,46
|
27,20
|
27,58
|
27,29
|
| 04/10/2024 |
900.368 |
1,93%
|
27,07
|
26,98
|
27,49
|
27,49
|
| 03/10/2024 |
1.181.394 |
-0,11%
|
26,95
|
26,76
|
26,98
|
26,97
|
| 02/10/2024 |
776.046 |
-0,70%
|
27,04
|
26,97
|
27,24
|
27,00
|
| 01/10/2024 |
1.122.985 |
-0,87%
|
27,50
|
26,975
|
27,50
|
27,19
|
| 30/09/2024 |
1.414.790 |
-0,15%
|
27,47
|
27,24
|
27,525
|
27,43
|
| 27/09/2024 |
821.099 |
1,10%
|
27,19
|
27,19
|
27,50
|
27,47
|
| 26/09/2024 |
906.152 |
1,61%
|
26,88
|
26,715
|
27,205
|
27,17
|
| 25/09/2024 |
1.032.333 |
-1,69%
|
27,16
|
26,685
|
27,16
|
26,74
|
| 24/09/2024 |
1.373.713 |
1,45%
|
26,85
|
26,79
|
27,20
|
27,20
|
| 23/09/2024 |
1.135.786 |
1,25%
|
26,54
|
26,38
|
26,88
|
26,81
|
