The GEO Group Inc (GEO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
362.485 |
-0,71%
|
31,26
|
30,55
|
31,26
|
30,71
|
| 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
|
| 25/03/2026 |
823.147 |
3,31%
|
17,00
|
16,97
|
17,73
|
17,50
|
| 24/03/2026 |
1.187.580 |
-0,35%
|
16,84
|
16,74
|
17,35
|
16,94
|
| 23/03/2026 |
1.159.281 |
3,50%
|
16,5325
|
16,5325
|
17,27
|
17,00
|
| 20/03/2026 |
1.065.194 |
0,31%
|
16,42
|
16,20
|
16,75
|
16,43
|
| 19/03/2026 |
1.230.034 |
-2,15%
|
16,74
|
16,22
|
16,79
|
16,38
|
| 18/03/2026 |
2.336.829 |
2,95%
|
16,2106
|
16,10
|
17,20
|
16,74
|
| 17/03/2026 |
1.550.933 |
5,92%
|
15,4499
|
15,38
|
16,32
|
16,28
|
| 16/03/2026 |
1.313.172 |
5,64%
|
14,80
|
14,485
|
15,465
|
15,37
|
| 13/03/2026 |
768.757 |
3,19%
|
14,10
|
13,81
|
14,63
|
14,55
|
| 12/03/2026 |
837.008 |
0,00%
|
13,89
|
13,89
|
14,53
|
14,10
|
| 11/03/2026 |
1.133.873 |
0,14%
|
14,32
|
13,815
|
14,43
|
14,10
|
| 10/03/2026 |
1.701.198 |
2,33%
|
13,70
|
13,28
|
14,47
|
14,08
|
| 09/03/2026 |
1.392.453 |
-4,11%
|
14,1897
|
13,67
|
14,26
|
13,76
|
| 06/03/2026 |
5.042.438 |
-3,82%
|
14,30
|
14,03
|
14,72
|
14,35
|
| 05/03/2026 |
1.966.362 |
-0,86%
|
14,8721
|
14,325
|
15,11
|
14,92
|
| 04/03/2026 |
1.284.794 |
-0,07%
|
14,903
|
14,90
|
15,45
|
15,05
|
