Saltar para o conteúdo principal Login

The GEO Group Inc (GEO)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025 1.734.106 1,86% 26,42 25,915 27,52 26,89
14/05/2025 971.338 -0,72% 26,18 25,915 27,12 26,40
13/05/2025 919.585 1,64% 26,02 25,07 27,12 26,59
12/05/2025 2.450.790 3,77% 26,26 25,07 26,4943 26,16
09/05/2025 2.169.395 -4,14% 27,55 25,18 27,61 25,21
08/05/2025 4.241.920 -4,14% 29,79 26,19 30,25 26,30
07/05/2025 5.967.402 -10,14% 30,18 27,12 31,26 27,32
06/05/2025 3.678.175 -3,16% 31,58 29,77 31,73 30,37
05/05/2025 1.352.256 -0,98% 31,50 31,13 31,73 31,36
02/05/2025 1.036.852 0,41% 31,25 30,98 32,4005 31,67
01/05/2025 1.392.496 0,83% 31,02 29,95 31,99 31,54
30/04/2025 1.029.707 -1,17% 30,06 29,95 31,72 31,28
29/04/2025 1.689.077 4,26% 30,92 29,72 31,72 31,61
28/04/2025 1.155.033 -0,85% 31,08 29,72 31,42 30,32
25/04/2025 1.481.103 3,48% 28,40 28,44 31,23 30,58
24/04/2025 1.618.469 5,79% 29,30 28,05 30,62 29,97
23/04/2025 1.450.308 -1,15% 28,68 28,1475 29,7299 28,33
22/04/2025 1.364.134 1,81% 29,55 27,815 30,49 28,66
21/04/2025 1.341.029 -5,19% 29,27 27,815 30,49 28,15
17/04/2025 866.707 2,13% 29,65 28,89 30,60 29,69
16/04/2025 1.251.367 -3,61% 29,755 28,89 30,48 29,07
15/04/2025 1.067.912 1,69% 29,755 29,50 30,48 30,16
14/04/2025 1.362.845 2,24% 29,75 28,82 30,2545 29,66
11/04/2025 1.112.430 5,72% 27,59 27,185 29,15 29,01
10/04/2025 1.594.193 -3,11% 27,735 26,42 28,2028 27,44
09/04/2025 1.958.751 7,21% 26,43 26,13 29,44 28,32
08/04/2025 1.491.801 -4,23% 28,15 26,02 28,564 26,37
07/04/2025 2.266.303 1,52% 27,99 25,39 28,62 27,42
04/04/2025 2.252.668 -6,99% 27,95 26,575 28,50 27,01
03/04/2025 2.145.464 -1,49% 27,99 27,72 29,32 29,04
02/04/2025 1.933.690 -1,44% 29,35 28,75 30,38 29,50
01/04/2025 1.084.996 2,47% 28,85 28,29 29,93 29,93
31/03/2025 1.057.380 -0,34% 30,17 28,0817 29,58 29,21
28/03/2025 1.525.558 -3,59% 30,23 28,88 30,6556 29,31
27/03/2025 1.232.264 2,55% 29,185 29,20 30,5092 30,40
26/03/2025 1.850.807 2,10% 28,88 28,6222 29,88 29,64
25/03/2025 670.218 -0,31% 28,845 28,46 29,0984 29,03
24/03/2025 957.094 3,15% 28,845 28,04 29,21 29,12
21/03/2025 1.581.826 -2,89% 28,83 28,0014 29,03 28,23
20/03/2025 1.764.947 4,22% 28,625 28,265 29,37 29,07
19/03/2025 1.500.827 6,58% 26,485 26,35 28,51 28,17
18/03/2025 1.057.255 0,69% 26,25 25,73 27,03 26,43
17/03/2025 1.223.980 -1,24% 26,43 25,80 26,85 26,29
14/03/2025 1.027.383 4,19% 25,905 25,71 26,83 26,62
13/03/2025 917.880 -1,43% 25,93 25,13 26,10 25,55
12/03/2025 2.856.575 9,78% 24,44 24,06 26,20 25,92
11/03/2025 1.103.920 3,01% 22,825 22,40 23,7751 23,61
10/03/2025 2.046.070 -4,52% 25,45 22,20 23,60 22,92
07/03/2025 2.314.556 -5,95% 25,315 23,375 25,48 24,01
06/03/2025 2.234.364 -0,58% 25,42 24,87 26,6599 25,53
05/03/2025 1.432.903 -0,85% 26,76 25,3701 26,96 25,68
04/03/2025 1.279.102 -1,26% 25,45 24,8065 26,43 25,90
03/03/2025 1.243.729 -4,13% 27,76 25,76 28,34 26,23
28/02/2025 1.151.895 0,07% 27,00 26,1395 27,64 27,36
27/02/2025 2.877.714 7,06% 24,04 23,96 28,35 27,34
26/02/2025 902.754 -0,23% 25,37 25,48 26,53 25,78
25/02/2025 1.210.769 0,78% 25,37 24,675 26,15 25,84
24/02/2025 822.211 1,22% 26,95 24,865 26,02 25,64
21/02/2025 2.030.484 -5,24% 27,46 24,63 26,99 25,33
20/02/2025 880.715 -3,61% 27,46 26,17 27,545 26,74
19/02/2025 713.401 1,28% 27,25 26,71 27,87 27,74
18/02/2025 761.103 0,48% 27,59 26,21 27,485 27,39
17/02/2025 557.933 0,00% 27,59 26,75 27,86 27,26
14/02/2025 643.029 -1,52% 28,60 26,73 27,85 27,24
13/02/2025 923.514 -1,91% 27,10 27,63 29,00 27,68
12/02/2025 1.049.917 3,67% 26,60 27,145 28,69 28,22
11/02/2025 1.703.190 -1,23% 27,00 25,41 28,24 27,22
10/02/2025 1.005.459 2,34% 27,00 26,769 27,76 27,56
07/02/2025 1.106.051 -2,14% 28,41 26,55 27,68 26,93
06/02/2025 1.710.183 -3,10% 28,86 27,01 28,50 27,52
05/02/2025 2.193.202 3,29% 28,86 27,60 29,58 28,40
04/02/2025 2.188.007 -7,78% 30,53 28,14 30,59 28,56
03/02/2025 707.709 -1,71% 30,75 30,36 31,77 30,97
31/01/2025 810.935 0,16% 31,28 31,03 31,75 31,51
30/01/2025 912.851 0,38% 31,90 30,80 32,25 31,46
29/01/2025 1.363.416 4,36% 31,09 30,10 31,57 31,34
28/01/2025 3.781.811 -3,16% 32,34 28,36 31,21 30,03
27/01/2025 1.627.604 -6,23% 33,37 30,965 33,18 31,01
24/01/2025 1.203.638 -1,23% 33,25 32,59 33,838 33,07
23/01/2025 1.217.286 -2,53% 34,62 33,235 35,20 33,48
22/01/2025 2.374.992 -1,58% 34,29 32,34 34,69 34,35
21/01/2025 2.626.114 -1,36% 35,82 33,87 36,46 34,87
20/01/2025 734.583 0,00% 34,35 34,07 35,60 35,35
17/01/2025 2.146.574 3,97% 34,35 34,01 35,62 35,34
16/01/2025 1.413.881 0,44% 33,45 33,74 34,77 34,00
15/01/2025 1.991.869 6,88% 33,45 32,81 34,12 33,85
14/01/2025 1.013.235 3,29% 31,13 30,51 31,70 31,67
13/01/2025 1.441.207 -0,91% 31,00 29,42 30,73 30,66
10/01/2025 1.626.383 -0,42% 28,68 30,25 31,77 30,94
09/01/2025 2.198.979 9,79% 28,51 28,24 31,13 31,07
08/01/2025 2.166.063 8,30% 28,51 28,24 31,12 31,09
07/01/2025 928.429 -1,34% 29,39 27,85 29,385 28,69
06/01/2025 1.828.923 -0,79% 28,30 28,25 29,398 29,08
03/01/2025 1.211.143 3,61% 28,25 27,7101 29,40 29,31
02/01/2025 1.028.190 1,11% 27,795 27,41 28,92 28,29
31/12/2024 0 1,60% 27,81 27,65 28,65 27,98
30/12/2024 738.700 -0,43% 28,15 27,3928 28,19 27,985
27/12/2024 760.763 -2,23% 28,06 27,57 28,77 27,66
26/12/2024 1.065.795 0,61% 28,06 27,93 28,43 28,29
24/12/2024 0 2,79% 27,66 27,41 28,56 28,12

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco