BiG | O banco que entende os seus valores.

Generac Holdings Inc (GNRC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025	284.960	-0,43%	128,00	127,31	131,19	128,51
13/05/2025	473.218	1,46%	128,77	124,79	131,19	129,07
12/05/2025	890.943	5,05%	126,00	124,79	130,81	127,21
09/05/2025	305.611	0,42%	117,505	117,22	122,08	121,09
08/05/2025	480.356	3,91%	114,91	113,955	122,08	120,59
07/05/2025	513.933	2,02%	115,82	113,495	117,035	116,05
06/05/2025	283.327	-0,69%	114,105	113,495	117,68	113,75
05/05/2025	393.426	1,78%	115,4999	113,2917	117,68	116,60
02/05/2025	637.757	1,68%	114,80	112,05	116,4604	114,56
01/05/2025	539.540	-1,50%	110,855	109,2001	116,4604	112,67
30/04/2025	737.782	0,90%	112,19	109,2001	115,76	114,38
29/04/2025	585.544	-0,19%	113,28	111,23	116,00	113,24
28/04/2025	378.278	0,50%	112,00	111,60	114,75	113,45
25/04/2025	248.421	-0,81%	111,05	111,0997	114,6525	112,89
24/04/2025	323.026	3,41%	114,76	110,00	116,48	113,81
23/04/2025	257.108	-0,55%	107,63	107,33	116,50	110,06
22/04/2025	386.011	3,84%	110,05	104,90	111,95	110,67
21/04/2025	401.437	-4,60%	115,19	104,86	115,19	106,58
17/04/2025	304.631	0,97%	112,58	109,32	114,8373	111,72
16/04/2025	328.557	-2,11%	113,39	106,1945	114,6399	110,65
15/04/2025	325.015	-0,35%	113,39	111,65	114,6399	113,03
14/04/2025	500.222	2,88%	108,16	112,12	115,195	113,43
11/04/2025	417.453	1,70%	108,285	106,25	110,886	110,25
10/04/2025	725.418	-5,44%	111,65	104,75	112,3532	108,41
09/04/2025	947.236	12,79%	100,08	99,51	114,95	114,65
08/04/2025	911.532	-7,70%	114,165	100,56	114,0807	101,92
07/04/2025	711.294	-1,08%	112,00	105,50	116,00	110,65
04/04/2025	1.012.099	-3,27%	120,875	105,41	113,55	111,86
03/04/2025	836.044	-9,77%	120,875	115,44	121,75	115,64
02/04/2025	358.537	1,46%	124,465	124,465	128,7978	128,18
01/04/2025	393.183	-0,25%	125,27	122,93	126,79	126,33
31/03/2025	306.459	-0,35%	125,55	123,00	127,92	126,65
28/03/2025	275.679	1,08%	130,675	126,165	130,675	127,09
27/03/2025	342.320	-2,12%	133,28	131,00	133,4775	131,09
26/03/2025	466.378	-1,72%	135,74	132,57	136,555	133,83
25/03/2025	447.323	-1,09%	135,98	135,21	138,9295	136,17
24/03/2025	382.938	4,68%	135,98	134,8125	138,66	137,67
21/03/2025	321.429	-1,38%	132,04	130,25	132,22	131,52
20/03/2025	225.486	-0,23%	132,405	132,2119	135,4575	133,36
19/03/2025	306.527	1,35%	132,01	131,465	135,51	133,67
18/03/2025	302.978	-0,48%	131,87	129,9075	132,75	131,89
17/03/2025	317.331	1,59%	131,16	131,7275	135,63	132,48
14/03/2025	376.939	2,09%	130,29	129,49	131,68	130,41
13/03/2025	242.190	-2,69%	131,00	126,8736	132,292	127,74
12/03/2025	306.822	-0,05%	132,765	130,00	133,52	131,27
11/03/2025	395.430	-0,05%	131,885	128,90	133,51	131,34
10/03/2025	538.714	-3,76%	130,36	130,43	136,805	131,40
07/03/2025	641.525	4,35%	130,75	130,15	137,57	136,58
06/03/2025	479.545	0,63%	128,57	127,24	132,89	130,89
05/03/2025	418.564	1,84%	129,14	127,91	131,59	130,07
04/03/2025	674.285	-2,41%	136,80	126,71	130,8799	127,72
03/03/2025	407.159	-3,87%	136,80	130,05	137,265	130,88
28/02/2025	348.583	-0,07%	140,05	134,04	137,51	136,15
27/02/2025	365.704	-2,08%	140,05	135,78	140,05	136,24
26/02/2025	202.469	0,26%	139,815	138,34	141,15	139,14
25/02/2025	260.707	0,25%	138,48	136,63	139,6713	138,78
24/02/2025	248.842	0,24%	139,39	137,85	140,62	138,43
21/02/2025	400.266	-0,38%	142,24	136,32	139,39	138,10
20/02/2025	502.680	-2,70%	142,24	137,55	142,3477	138,57
19/02/2025	505.845	-1,01%	143,515	140,68	143,6765	142,42
18/02/2025	530.574	-2,03%	146,70	142,5723	147,86	143,87
17/02/2025	273.245	0,00%	148,66	144,85	148,66	146,85
14/02/2025	515.322	0,01%	147,695	144,62	148,555	146,87
13/02/2025	787.632	-3,69%	152,095	146,1901	152,73	146,83
12/02/2025	1.549.610	7,56%	143,50	139,297	155,14	152,45
11/02/2025	783.221	-2,30%	143,02	139,20	143,68	141,74
10/02/2025	440.938	2,08%	143,44	142,28	145,99	145,07
07/02/2025	298.434	-0,42%	142,07	140,865	143,75	142,11
06/02/2025	393.864	0,36%	143,35	141,25	144,35	142,71
05/02/2025	253.036	-0,25%	143,35	141,45	143,75	142,20
04/02/2025	549.336	-1,40%	144,53	141,60	145,8299	142,56
03/02/2025	459.638	-3,18%	152,34	143,63	147,39	144,58
31/01/2025	293.351	-1,92%	152,69	149,23	153,99	149,33
30/01/2025	459.160	2,79%	149,55	149,73	152,79	152,25
29/01/2025	349.604	-0,72%	149,86	147,64	150,3004	148,12
28/01/2025	809.471	-3,93%	155,50	144,54	155,50	149,19
27/01/2025	471.824	-1,35%	157,26	153,485	158,97	155,30
24/01/2025	327.045	0,70%	156,92	156,145	159,0259	157,43
23/01/2025	537.586	-1,50%	156,685	152,87	157,48	156,34
22/01/2025	358.100	-3,26%	164,41	156,79	165,24	158,72
21/01/2025	254.653	1,75%	163,76	161,38	165,4112	164,06
20/01/2025	198.923	0,00%	161,86	160,72	162,29	161,24
17/01/2025	321.732	0,60%	161,645	160,2901	162,31	161,973
16/01/2025	305.090	0,09%	160,805	159,65	161,99	160,28
15/01/2025	237.235	-0,22%	160,47	159,35	164,47	160,14
14/01/2025	360.533	0,51%	155,47	159,11	163,27	160,50
13/01/2025	348.417	1,42%	155,47	154,56	160,16	159,68
10/01/2025	402.071	-0,74%	158,17	153,255	158,46	157,44
09/01/2025	360.547	-1,30%	159,00	156,60	160,66	158,62
08/01/2025	353.769	-1,48%	160,00	156,9032	160,66	158,90
07/01/2025	291.920	0,59%	160,00	157,31	161,61	161,00
06/01/2025	314.426	0,74%	160,735	159,04	162,17	160,06
03/01/2025	284.869	1,20%	156,88	156,08	159,00	158,88
02/01/2025	433.019	1,26%	155,00	154,53	159,04	157,00
31/12/2024	0	0,20%	155,00	154,13	156,34	155,05
30/12/2024	365.406	-0,60%	154,92	151,5967	156,89	155,16
27/12/2024	339.795	-0,22%	155,55	153,18	156,92	155,67
26/12/2024	286.068	0,85%	153,50	153,37	156,9299	156,02
24/12/2024	0	0,75%	153,10	152,15	154,70	154,70
23/12/2024	301.695	-1,27%	155,46	153,35	156,4875	154,28