Gentex Corporation (GNTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	0,09%	34,52	34,34	34,715	34,65
17-05-2024	481.030	0,09%	34,52	34,34	34,715	34,65
16-05-2024	590.910	-1,03%	34,98	34,46	35,07	34,62
15-05-2024	423.021	0,66%	35,04	34,76	35,06	34,98
14-05-2024	760.390	0,12%	34,96	34,50	35,02	34,75
13-05-2024	788.435	-1,28%	35,23	34,655	35,16	34,71
10-05-2024	746.347	0,77%	34,89	34,70	35,16	35,16
09-05-2024	541.947	0,09%	34,95	34,77	35,00	34,89
08-05-2024	848.122	0,58%	34,59	34,355	34,89	34,86
07-05-2024	1.030.142	0,32%	34,59	34,57	34,871	34,66
06-05-2024	633.200	1,23%	34,40	34,31	34,67	34,55
03-05-2024	714.150	0,00%	34,43	33,945	34,47	34,13
02-05-2024	809.873	0,50%	34,32	33,925	34,325	34,13
01-05-2024	1.042.577	-0,99%	34,19	33,95	34,97	33,96
30-04-2024	1.023.674	-1,61%	34,51	34,08	34,73	34,299
29-04-2024	1.365.709	0,43%	33,73	34,515	34,935	34,86
26-04-2024	1.514.301	0,17%	33,73	33,40	34,755	34,71
25-04-2024	840.118	-1,45%	33,52	34,45	34,86	34,65
24-04-2024	827.274	1,44%	33,52	34,6301	35,245	35,16
23-04-2024	692.635	1,20%	33,52	34,16	34,78	34,66
22-04-2024	617.395	1,00%	33,52	33,90	34,415	34,25
19-04-2024	910.756	0,98%	33,52	33,52	33,92	33,91
18-04-2024	855.555	0,21%	34,35	33,415	33,805	33,58
17-04-2024	726.408	-0,51%	34,35	33,415	34,00	33,51
16-04-2024	873.001	-0,77%	34,35	33,50	33,929	33,68
15-04-2024	528.329	-0,91%	34,35	33,72	34,56	33,94
12-04-2024	633.192	-1,10%	34,35	34,235	34,45	34,25
11-04-2024	998.726	-1,56%	35,32	34,505	35,31	34,63
10-04-2024	1.084.146	-2,68%	35,66	35,155	35,85	35,18
09-04-2024	685.872	0,70%	35,90	35,805	36,175	36,15
08-04-2024	742.180	-0,03%	36,07	35,74	36,23	35,90
05-04-2024	885.324	0,90%	35,71	35,55	35,915	35,91
04-04-2024	879.107	-0,92%	36,18	35,365	36,23	35,59
03-04-2024	1.130.504	-0,94%	35,98	35,80	36,31	36,04
02-04-2024	971.209	0,66%	35,93	35,745	36,46	36,38
01-04-2024	628.053	0,06%	35,93	35,86	36,18	36,14
28-03-2024	717.902	-0,52%	35,93	36,065	36,39	36,12
27-03-2024	1.037.541	1,11%	35,93	35,86	36,41	36,31
26-03-2024	728.784	0,03%	35,91	35,75	36,22	35,91
25-03-2024	713.514	-0,72%	36,15	35,775	36,325	35,90
22-03-2024	1.079.853	-0,69%	36,43	36,07	36,49	36,16
21-03-2024	1.003.193	-0,06%	36,55	36,32	36,74	36,41
20-03-2024	912.332	0,50%	36,04	36,03	36,74	36,43
19-03-2024	710.739	0,42%	36,04	35,96	36,32	36,25
18-03-2024	859.384	1,09%	36,02	35,91	36,345	36,10
15-03-2024	1.621.422	-0,61%	36,02	35,66	36,48	35,71
14-03-2024	899.019	-0,25%	36,02	35,665	36,05	35,93
13-03-2024	703.706	-0,19%	36,04	35,96	36,45	36,02
12-03-2024	722.411	0,17%	36,21	35,80	36,27	36,09
11-03-2024	854.932	-0,80%	36,21	36,01	36,39	36,03
08-03-2024	839.050	-2,10%	37,34	36,33	37,44	36,32
07-03-2024	1.084.826	0,43%	36,90	36,90	37,575	37,10
06-03-2024	861.885	-0,43%	37,03	36,69	37,245	36,94
05-03-2024	699.555	0,35%	36,91	36,86	37,265	37,10
04-03-2024	670.717	0,57%	36,80	36,80	37,25	36,97
01-03-2024	841.295	0,63%	36,12	36,395	36,78	36,76
29-02-2024	1.030.796	0,19%	36,12	36,24	36,68	36,53
28-02-2024	698.545	0,11%	36,12	36,0405	36,50	36,46
27-02-2024	1.083.370	1,17%	36,25	36,18	36,51	36,42
26-02-2024	940.104	-0,22%	36,00	35,70	36,28	36,00
23-02-2024	746.973	0,90%	35,85	35,69	36,13	36,08
22-02-2024	1.089.905	1,42%	35,17	35,16	35,77	35,76
21-02-2024	1.004.699	0,46%	35,18	34,89	35,295	35,26
20-02-2024	912.205	-0,06%	34,88	34,795	35,14	35,10
19-02-2024	493.955	0,11%	35,17	34,78	35,2759	35,12
16-02-2024	493.955	0,11%	35,17	34,78	35,2759	35,12
15-02-2024	849.151	0,60%	35,17	35,045	35,365	35,08
14-02-2024	991.298	0,29%	35,12	34,755	35,12	34,87
13-02-2024	972.845	-1,11%	34,53	34,21	35,045	34,77
12-02-2024	859.206	-0,45%	35,27	35,07	35,44	35,16
09-02-2024	1.020.441	1,17%	35,00	34,7801	35,355	35,32
08-02-2024	866.769	1,04%	34,66	34,42	34,93	34,91
07-02-2024	1.115.943	0,15%	34,67	34,40	35,07	34,55
06-02-2024	1.069.449	1,77%	33,90	33,90	34,545	34,50
05-02-2024	783.796	-0,41%	33,74	33,5725	33,945	33,90
02-02-2024	986.410	-0,23%	33,60	33,635	34,30	34,04
01-02-2024	1.063.381	2,99%	33,60	33,37	34,13	34,12
31-01-2024	1.043.079	-1,49%	33,60	33,091	33,92	33,13
30-01-2024	1.265.776	-0,18%	33,70	33,31	33,9025	33,63
29-01-2024	1.476.059	-0,68%	33,73	33,05	33,98	33,69
26-01-2024	2.991.720	6,53%	33,73	32,23	34,325	33,92
25-01-2024	1.323.690	0,60%	31,84	31,53	31,96	31,84
24-01-2024	1.251.415	-1,59%	32,36	31,61	32,41	31,65
23-01-2024	745.757	-1,02%	32,76	32,15	32,875	32,16
22-01-2024	531.275	0,46%	32,56	32,385	32,72	32,49
19-01-2024	905.006	-0,80%	32,64	32,10	32,70	32,34
18-01-2024	1.086.854	0,68%	32,67	32,17	32,69	32,60
17-01-2024	856.579	0,00%	32,19	32,07	32,41	32,38
16-01-2024	899.458	0,56%	31,92	31,89	32,40	32,38
15-01-2024	616.711	-0,95%	31,92	32,145	32,82	32,20
12-01-2024	616.711	-0,95%	31,92	32,145	32,82	32,20
11-01-2024	1.025.488	1,44%	31,92	31,88	32,57	32,51
10-01-2024	800.908	0,88%	31,92	31,57	32,06	32,05
09-01-2024	691.619	-1,06%	31,92	31,6043	32,0184	31,77
08-01-2024	818.754	1,07%	31,81	31,68	32,14	32,11
05-01-2024	1.040.487	0,95%	30,85	31,36	31,99	31,77
04-01-2024	1.068.498	0,74%	30,85	30,7859	31,57	31,47
03-01-2024	913.786	-2,97%	31,93	31,33	31,94	31,36
02-01-2024	646.956	-1,04%	32,43	32,145	32,59	32,32
29-12-2023	638.604	-0,85%	32,92	32,645	33,015	32,66