Gen Digital Inc (GEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.367.857	1,77%	20,88	20,70	21,36	21,25
28/12/2022	1.529.090	-2,57%	21,45	20,87	21,495	20,88
27/12/2022	1.388.287	0,61%	21,34	21,215	21,50	21,43
23/12/2022	188.010	-0,19%	21,22	21,17	21,38	21,27
22/12/2022	1.353.055	-0,93%	21,27	21,04	21,345	21,31
21/12/2022	1.637.266	0,09%	21,52	21,37	21,73	21,51
20/12/2022	1.928.964	-0,42%	21,50	21,30	21,6286	21,49
19/12/2022	2.969.462	-0,14%	21,72	21,345	21,81	21,58
16/12/2022	6.417.467	-1,46%	21,81	21,39	21,84	21,61
15/12/2022	2.148.025	-4,61%	22,89	21,85	22,905	21,93
14/12/2022	1.519.354	-0,09%	23,03	22,80	23,29	22,99
13/12/2022	1.904.810	-0,52%	23,41	22,87	23,62	23,01
12/12/2022	1.481.265	2,03%	22,55	22,53	23,15	23,13
09/12/2022	1.922.607	-0,53%	22,78	22,645	23,23	22,67
08/12/2022	1.752.841	0,62%	22,73	22,5282	23,09	22,79
07/12/2022	2.230.826	-2,08%	23,12	22,59	23,37	22,65
06/12/2022	5.538.665	-1,99%	23,70	23,02	23,70	23,13
05/12/2022	5.839.444	-0,84%	22,45	23,43	23,71	23,60
02/12/2022	6.930.651	0,17%	22,45	23,305	23,92	23,80
01/12/2022	7.180.257	3,48%	22,45	22,91	23,78	23,76
30/11/2022	22.985.660	1,50%	22,45	21,76	23,08	22,96
29/11/2022	10.929.829	-1,78%	22,95	22,495	23,16	22,62
28/11/2022	13.283.220	-0,33%	22,06	22,8101	23,19	23,035
25/11/2022	6.538.482	0,35%	22,06	22,95	23,215	23,11
24/11/2022	5.222.215	-0,35%	22,06	22,95	23,37	23,03
23/11/2022	5.222.215	-0,35%	22,06	22,95	23,37	23,03
22/11/2022	13.483.064	0,26%	22,06	22,88	23,26	23,11
21/11/2022	9.700.222	1,90%	22,06	22,64	23,225	23,05
18/11/2022	4.427.133	0,35%	22,06	20,5609	22,19	21,645
17/11/2022	4.427.133	0,35%	22,06	20,5609	22,19	21,645
16/11/2022	4.427.133	0,35%	22,06	20,5609	22,19	21,645
15/11/2022	4.427.133	0,35%	22,06	20,5609	22,19	21,645
14/11/2022	4.427.133	0,35%	22,06	20,5609	22,19	21,645
11/11/2022	4.427.133	0,35%	22,06	20,5609	22,19	21,645
10/11/2022	4.427.133	0,35%	22,06	20,5609	22,19	21,645
09/11/2022	4.427.133	0,35%	22,06	20,5609	22,19	21,645
08/11/2022	4.427.133	0,35%	22,06	20,5609	22,19	21,645
07/11/2022	4.427.133	0,35%	22,06	20,5609	22,19	21,645
04/11/2022	1.648.811	2,19%	21,88	21,74	22,295	22,165
03/11/2022	3.969.143	-2,56%	22,88	21,465	22,10	21,69
02/11/2022	4.289.841	-3,05%	22,88	22,255	23,02	22,26
01/11/2022	1.950.949	1,91%	22,65	22,52	22,97	22,96
31/10/2022	2.921.053	-0,13%	22,47	22,32	22,59	22,53
28/10/2022	2.052.736	13,14%	21,94	21,865	22,615	22,5489
27/10/2022	5.188.912	-1,89%	22,31	21,77	22,46	21,83
26/10/2022	1.577.968	-0,32%	22,21	22,03	22,545	22,18
25/10/2022	1.926.339	1,14%	22,03	21,95	22,35	22,25
24/10/2022	1.644.374	0,92%	21,96	21,665	22,065	22,00
21/10/2022	1.223.833	1,37%	21,51	21,375	21,87	21,795
20/10/2022	1.248.543	0,40%	21,54	21,49	21,77	21,595
19/10/2022	1.782.709	0,19%	21,49	21,27	21,54	21,51
18/10/2022	1.298.662	1,23%	21,49	21,305	21,775	21,46
17/10/2022	2.177.699	2,02%	21,15	21,09	21,33	21,20
14/10/2022	3.518.888	-1,75%	20,50	20,735	21,365	20,74
13/10/2022	2.161.743	1,78%	20,50	20,50	21,31	21,21
12/10/2022	1.999.893	-0,43%	20,99	20,83	21,06	20,84
11/10/2022	1.898.950	1,31%	20,78	20,67	21,2189	20,92
10/10/2022	2.593.849	0,48%	20,4515	20,4515	20,89	20,78
07/10/2022	4.218.704	-3,38%	20,85	20,58	21,0675	20,32
06/10/2022	4.322.219	-0,21%	21,08	20,965	21,175	21,035
05/10/2022	1.738.188	-0,99%	20,91	20,68	21,23	21,08
04/10/2022	2.132.814	1,90%	20,52	20,52	20,965	20,91
03/10/2022	3.374.549	1,89%	20,15	20,14	20,585	20,52
30/09/2022	1.571.757	-1,13%	20,43	20,12	20,605	20,14
29/09/2022	1.529.303	-2,82%	20,81	20,27	20,86	20,36
28/09/2022	1.634.484	2,10%	20,56	20,39	21,03	20,95
27/09/2022	1.987.012	0,05%	20,69	20,325	20,81	20,52
26/09/2022	1.727.840	-0,77%	20,69	20,385	21,03	20,51
23/09/2022	2.194.925	-2,82%	21,26	20,44	21,33	20,67
22/09/2022	1.832.276	0,38%	21,12	20,97	21,46	21,27
21/09/2022	3.681.427	1,34%	21,23	21,17	21,71	21,19
20/09/2022	2.060.362	-1,92%	21,06	20,76	21,30	20,91
19/09/2022	2.310.326	0,28%	21,06	20,955	21,40	21,32
16/09/2022	6.095.025	-1,48%	21,56	20,89	21,69	21,26
15/09/2022	4.177.322	0,23%	21,49	21,445	22,065	21,58
14/09/2022	4.883.742	-0,88%	21,77	21,48	21,985	21,53
13/09/2022	4.347.939	-4,53%	22,42	21,67	22,695	21,72
12/09/2022	2.438.567	0,09%	23,34	22,66	23,095	22,75
09/09/2022	7.181.342	-2,48%	23,34	22,73	23,54	22,81
08/09/2022	4.823.781	2,36%	22,77	22,72	23,485	23,40
07/09/2022	3.012.639	3,21%	22,15	22,10	22,885	22,82
06/09/2022	3.114.453	1,15%	22,72	21,925	22,87	22,11
05/09/2022	2.718.923	1,15%	22,72	22,56	23,10	22,84
02/09/2022	2.718.923	1,15%	22,72	22,56	23,10	22,84
01/09/2022	2.474.593	-0,04%	22,53	22,20	22,71	22,58
31/08/2022	2.441.857	-0,35%	22,80	22,51	22,88	22,59
30/08/2022	1.544.982	-0,57%	22,78	22,495	22,905	22,67
29/08/2022	1.671.071	0,44%	22,63	22,465	22,93	22,80
26/08/2022	1.487.868	-2,91%	23,42	22,66	23,44	22,70
25/08/2022	1.226.751	1,13%	23,20	22,96	23,39	23,38
24/08/2022	1.497.306	-0,43%	23,23	23,08	23,33	23,12
23/08/2022	1.292.177	-0,09%	23,28	23,165	23,59	23,22
22/08/2022	2.576.144	-1,27%	23,42	23,185	23,50	23,24
19/08/2022	1.487.545	-0,44%	23,80	23,30	23,575	23,54
18/08/2022	2.662.920	-0,13%	23,80	23,70	23,99	23,77
17/08/2022	2.028.814	-1,69%	24,04	23,59	24,00	23,80
16/08/2022	1.518.499	0,75%	23,95	23,845	24,24	24,22
15/08/2022	3.029.730	-0,62%	24,16	23,92	24,31	24,04
12/08/2022	2.227.416	0,58%	24,01	23,8113	24,28	24,19
11/08/2022	2.431.428	-1,19%	24,34	24,02	24,42	24,05