BiG | O banco que entende os seus valores.

The GEO Group Inc (GEO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/08/2026	790 279	-0,97%	30,60	30,075	31,07	30,61
18/08/2026	1 374 472	-0,77%	31,27	30,795	31,2726	30,91
17/08/2026	944 459	-0,22%	31,2925	31,00	31,80	31,00
14/08/2026	689 909	2,80%	30,70	30,07	31,24	31,22
13/08/2026	1 141 820	-3,43%	31,22	30,32	31,68	30,37
12/08/2026	875 189	-1,15%	31,80	30,935	32,125	31,45
11/08/2026	1 128 552	3,64%	30,97	30,285	32,62	31,75
10/08/2026	1 073 164	1,66%	30,49	30,49	32,25	30,66
07/08/2026	648 200	1,91%	30,15	29,928	31,21	30,15
06/08/2026	1 470 209	-3,52%	31,70	28,89	32,025	30,14
05/08/2026	1 685 885	0,11%	32,09	30,545	32,11	31,42
04/08/2026	482 351	-0,03%	31,90	31,14	31,90	31,29
03/08/2026	453 408	1,46%	31,06	30,47	31,765	31,34
31/07/2026	300 045	0,72%	29,935	30,59	31,115	30,89
30/07/2026	397 787	2,47%	29,80	29,80	30,83	30,67
29/07/2026	830 552	-2,77%	30,91	29,885	31,1899	29,95
28/07/2026	362 485	-0,71%	31,26	30,55	31,26	30,74
27/07/2026	600 635	0,02%	30,80	30,43	31,198	30,93
24/07/2026	636 293	-0,45%	31,07	30,60	32,015	30,92
23/07/2026	584 928	-0,94%	30,72	30,43	31,24	31,07
22/07/2026	524 024	0,35%	31,25	30,85	31,605	31,34
21/07/2026	611 858	1,94%	30,52	30,52	31,4689	31,23
20/07/2026	1 167 900	3,90%	29,11	29,11	30,85	30,60
17/07/2026	1 001 788	-0,71%	29,62	28,99	29,62	29,46
16/07/2026	741 466	-0,69%	29,82	29,435	30,235	29,62
15/07/2026	885 698	0,13%	29,77	29,0554	30,08	29,82
14/07/2026	484 870	-1,54%	30,50	29,77	30,50	29,78
13/07/2026	493 766	-0,77%	30,77	29,7792	31,00	30,24
10/07/2026	408 923	1,36%	30,25	29,75	30,47	30,47
09/07/2026	745 657	1,38%	30,3513	29,725	30,3513	30,06
08/07/2026	972 879	1,91%	28,31	28,31	30,13	29,65
07/07/2026	1 406 680	-2,25%	29,66	28,92	30,41	29,03
06/07/2026	1 757 910	-1,70%	31,8545	29,17	32,25	29,72
02/07/2026	514 664	-0,73%	30,20	29,77	30,635	30,25
01/07/2026	595 631	3,13%	28,55	28,55	30,68	30,33
30/06/2026	931 602	0,31%	29,28	28,8504	29,935	29,55
29/06/2026	1 016 328	-2,73%	30,42	29,22	30,58	29,46
26/06/2026	689 886	3,58%	29,20	29,20	30,575	30,36
25/06/2026	603 468	-0,32%	29,48	28,97	29,815	29,33
24/06/2026	760 416	-1,93%	29,85	29,14	30,1999	29,38
23/06/2026	1 179 496	1,05%	29,67	28,5501	30,40	29,96
18/06/2026	951 487	1,51%	29,34	28,39	29,67	29,67
17/06/2026	1 002 746	0,82%	28,63	28,577	29,6386	28,86
16/06/2026	1 663 120	-0,41%	28,28	27,56	28,88	28,63
15/06/2026	1 143 376	0,14%	29,00	27,77	29,00	28,54
12/06/2026	876 691	-0,63%	28,30	27,88	28,80	28,44
11/06/2026	761 914	1,65%	28,19	27,80	28,86	28,62
10/06/2026	1 324 866	4,46%	27,03	26,59	28,50	28,14
09/06/2026	1 445 228	1,26%	26,64	26,11	27,18	27,03
08/06/2026	1 598 678	5,47%	25,10	25,10	26,805	26,68
05/06/2026	776 839	0,54%	25,17	24,93	25,70	25,31
04/06/2026	748 381	6,57%	23,99	23,73	25,27	25,15
03/06/2026	508 162	0,96%	23,39	23,01	23,61	23,60
02/06/2026	901 203	-0,06%	23,75	22,96	23,75	23,38
01/06/2026	558 615	2,96%	22,67	22,67	23,62	23,34
29/05/2026	725 768	-1,95%	23,10	22,57	23,17	22,67
28/05/2026	504 349	1,99%	22,35	22,33	23,18	23,11
27/05/2026	612 937	-0,09%	22,50	22,36	23,02	22,66
26/05/2026	1 251 941	-3,57%	23,646	22,29	23,646	22,68
22/05/2026	633 713	1,77%	23,70	23,095	23,82	23,52
21/05/2026	725 007	-0,52%	23,05	22,99	23,78	23,11
20/05/2026	709 372	1,84%	22,80	22,56	23,25	23,23
19/05/2026	576 100	-0,02%	23,23	22,55	23,23	22,81
18/05/2026	815 105	-0,35%	22,03	22,03	23,22	22,84
15/05/2026	618 229	-0,19%	23,31	22,59	23,39	22,92
14/05/2026	746 662	3,27%	22,6937	22,65	23,4233	23,39
13/05/2026	912 633	5,79%	21,70	21,32	22,70	22,65
12/05/2026	873 448	0,05%	21,22	20,87	21,52	21,41
11/05/2026	771 529	-1,61%	21,60	21,275	21,7725	21,41
08/05/2026	1 490 980	2,73%	21,04	20,83	22,17	21,76
07/05/2026	1 322 835	-4,37%	22,10	20,70	22,395	21,22
06/05/2026	2 838 424	21,76%	21,17	20,0328	23,19	22,20
05/05/2026	905 738	-1,18%	18,65	18,36	18,88	18,36
04/05/2026	707 828	-0,96%	18,788	18,2969	18,80	18,58
01/05/2026	691 753	1,30%	18,5555	18,24	18,85	18,75
30/04/2026	720 477	-2,30%	19,02	18,43	19,10	18,51
29/04/2026	444 740	0,69%	18,74	18,70	19,195	18,95
28/04/2026	404 377	0,80%	18,76	18,46	18,99	18,82
27/04/2026	42 758	-0,09%	18,86	18,67	19,14	18,67
24/04/2026	239 668	1,89%	18,48	18,48	19,06	18,83
23/04/2026	673 749	-2,27%	19,10	18,365	19,10	18,48
22/04/2026	1 108 929	-0,63%	19,1697	18,795	19,3299	18,91
21/04/2026	1 279 992	1,28%	18,68	18,68	19,29	19,03
20/04/2026	674 185	1,02%	18,60	18,42	18,8764	18,79
17/04/2026	1 383 771	2,42%	18,40	18,00	18,855	18,60
16/04/2026	749 754	3,27%	17,80	17,55	18,31	18,16
15/04/2026	666 659	-1,68%	17,88	17,57	18,04	17,60
14/04/2026	590 853	1,07%	17,72	17,5901	18,18	17,90
13/04/2026	723 180	1,03%	17,3058	17,23	17,85	17,71
10/04/2026	441 112	-1,96%	17,96	17,37	17,98	17,53
09/04/2026	325 653	0,59%	17,72	17,61	18,07	17,88
08/04/2026	742 792	1,14%	17,84	17,455	18,205	17,79
07/04/2026	973 416	-1,01%	17,81	17,33	18,025	17,59
06/04/2026	794 632	-3,53%	18,15	17,71	18,60	17,77
02/04/2026	932 727	6,29%	16,73	16,73	18,43	18,42
01/04/2026	926 669	3,09%	16,84	16,58	17,65	17,33
31/03/2026	751 425	3,03%	16,70	16,375	17,02	16,81
30/03/2026	677 870	-2,12%	16,76	16,20	17,01	16,32
27/03/2026	717 548	-3,35%	17,0556	16,70	17,32	16,71
26/03/2026	665 124	-1,06%	17,22	17,10	17,54	17,31