BiG | O banco que entende os seus valores.

Gentex Corporation (GNTX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	1.154.184	-0,44%	23,40	22,635	23,40	23,30
27/02/2026	971.725	-1,14%	23,47	23,10	23,64	23,40
26/02/2026	860.913	0,47%	23,57	23,475	23,94	23,68
25/02/2026	1.174.881	-0,93%	24,05	23,35	24,05	23,57
24/02/2026	1.106.051	0,93%	23,57	23,56	23,93	23,79
23/02/2026	779.811	-1,67%	23,8324	23,29	23,87	23,57
20/02/2026	993.333	0,00%	23,97	23,56	24,045	23,97
19/02/2026	1.436.165	-2,32%	24,62	23,81	24,62	23,97
18/02/2026	1.243.955	-0,28%	24,50	24,415	24,80	24,54
17/02/2026	1.465.969	-1,13%	24,7522	24,43	25,1399	24,61
13/02/2026	1.660.676	1,93%	24,55	24,45	24,935	24,89
12/02/2026	978.729	0,00%	24,3701	24,17	24,785	24,42
11/02/2026	996.475	1,03%	24,06	24,06	24,72	24,42
10/02/2026	1.595.874	1,81%	23,64	23,64	24,305	24,17
09/02/2026	1.310.381	-1,58%	24,3998	23,695	24,3998	23,74
06/02/2026	2.021.198	-1,47%	24,48	23,90	24,67	24,12
05/02/2026	1.731.697	-1,53%	24,85	24,3907	24,995	24,48
04/02/2026	1.948.587	3,93%	24,00	24,00	25,14	24,86
03/02/2026	1.814.656	0,67%	23,72	23,502	24,28	23,92
02/02/2026	2.831.953	3,26%	22,89	22,87	23,825	23,76
30/01/2026	3.047.287	-4,29%	24,35	22,31	24,35	23,01
29/01/2026	1.636.518	1,99%	24,08	23,485	24,08	24,04
28/01/2026	2.055.700	-1,17%	23,7409	23,53	24,005	23,57
27/01/2026	1.161.958	0,85%	23,65	23,595	23,925	23,85
26/01/2026	1.316.939	0,23%	23,59	23,42	23,7498	23,65
23/01/2026	1.203.732	-0,59%	23,62	23,4899	23,83	23,59
22/01/2026	2.815.618	-0,13%	23,56	23,56	24,11	23,73
21/01/2026	1.711.511	1,32%	23,45	23,45	24,01	23,76
20/01/2026	892.859	-2,01%	23,63	23,345	23,76	23,45
16/01/2026	1.653.488	-0,29%	24,42	23,84	24,42	23,93
15/01/2026	2.795.033	2,65%	23,38	23,37	24,135	24,00
14/01/2026	2.162.484	-2,50%	23,98	23,35	24,27	23,38
13/01/2026	2.044.612	-1,32%	24,49	23,79	24,50	23,98
12/01/2026	1.088.297	-0,90%	24,61	24,16	24,61	24,30
09/01/2026	1.097.131	-0,65%	24,68	24,28	24,92	24,52
08/01/2026	1.724.825	1,31%	24,36	24,00	24,845	24,68
07/01/2026	2.214.062	0,00%	24,27	24,245	24,535	24,36
06/01/2026	1.233.472	0,70%	24,31	24,09	24,565	24,36
05/01/2026	1.401.328	2,62%	23,69	23,53	24,445	24,31
02/01/2026	1.183.692	1,81%	23,33	23,06	23,775	23,69
31/12/2025	1.256.783	-1,27%	23,56	23,24	23,56	23,27
30/12/2025	1.206.003	0,47%	23,56	23,27	23,70	23,27
29/12/2025	1.666.217	-0,09%	23,58	23,35	23,58	23,45
26/12/2025	736.745	0,39%	23,38	23,26	23,505	23,47
24/12/2025	715.829	0,00%	23,38	23,18	24,00	23,38
23/12/2025	829.967	0,00%	23,38	23,26	23,46	23,38
22/12/2025	1.017.464	-0,81%	23,57	23,35	23,69	23,38
19/12/2025	1.519.358	-0,42%	23,67	23,465	23,89	23,57
18/12/2025	1.155.044	0,21%	23,9626	23,5999	24,00	23,67
17/12/2025	1.048.356	-1,27%	24,24	23,605	24,24	23,62
16/12/2025	1.151.094	1,23%	23,47	23,47	23,9858	23,94
15/12/2025	894.303	-0,04%	23,67	23,485	24,01	23,65
12/12/2025	1.039.565	-0,21%	23,72	23,5238	23,9396	23,67
11/12/2025	1.427.779	-1,74%	23,7981	23,63	24,29	23,72
10/12/2025	1.347.002	4,64%	23,07	23,07	24,23	24,14
09/12/2025	1.115.373	-0,43%	23,00	22,965	23,225	23,07
08/12/2025	1.731.020	-0,22%	23,50	23,025	23,50	23,17
05/12/2025	1.733.909	0,43%	23,12	23,01	23,59	23,22
04/12/2025	1.249.153	0,52%	22,90	22,84	23,25	23,12
03/12/2025	1.028.314	0,79%	22,82	22,79	23,06	23,00
02/12/2025	1.478.750	-0,26%	23,11	22,625	23,11	22,82
01/12/2025	916.033	0,22%	22,83	22,68	23,16	22,88
28/11/2025	810.571	-0,35%	22,73	22,65	23,015	22,83
26/11/2025	1.631.169	-0,04%	22,74	22,60	22,945	22,73
25/11/2025	1.311.753	2,07%	22,28	22,28	22,94	22,74
24/11/2025	1.087.168	-0,62%	22,55	22,17	22,55	22,28
21/11/2025	1.136.112	2,73%	21,83	21,83	22,535	22,42
20/11/2025	1.379.312	-1,47%	22,40	21,685	22,47	21,83
19/11/2025	1.134.291	-0,58%	22,45	22,095	22,45	22,15
18/11/2025	1.217.368	-0,45%	22,38	22,12	22,45	22,28
17/11/2025	1.049.589	-2,25%	23,34	22,36	23,34	22,38
14/11/2025	1.604.785	-1,68%	23,28	22,86	23,28	22,89
13/11/2025	2.200.528	-0,09%	23,20	23,1639	23,68	23,28
12/11/2025	3.119.972	-0,09%	23,32	23,215	23,535	23,30
11/11/2025	1.209.654	0,04%	23,59	23,23	23,59	23,32
10/11/2025	1.335.924	-0,72%	23,48	23,07	23,61	23,31
07/11/2025	1.140.203	1,76%	23,00	22,86	23,51	23,48
06/11/2025	929.038	-2,44%	23,61	23,005	23,635	23,06
05/11/2025	1.479.799	2,10%	23,12	23,0801	23,67	23,60
04/11/2025	1.498.374	-0,77%	23,10	22,785	23,3099	23,12
03/11/2025	1.533.663	-0,73%	23,36	23,125	23,45	23,29
31/10/2025	2.755.586	-0,45%	23,99	23,23	23,99	23,45
30/10/2025	1.849.227	-0,72%	23,47	23,39	23,855	23,56
29/10/2025	2.176.478	0,25%	23,78	23,47	23,985	23,73
28/10/2025	2.167.343	-0,21%	23,72	23,61	23,97	23,67
27/10/2025	2.704.023	0,34%	23,89	23,61	24,21	23,72
24/10/2025	5.613.777	-10,18%	25,75	23,45	26,25	23,64
23/10/2025	3.801.454	0,42%	26,21	26,11	26,525	26,32
22/10/2025	1.948.699	-2,71%	26,94	26,19	26,99	26,21
21/10/2025	2.150.119	1,89%	26,50	26,40	26,99	26,94
20/10/2025	8.529.104	1,65%	26,01	26,01	26,475	26,44
17/10/2025	3.513.507	-0,69%	26,19	26,005	26,49	26,01
16/10/2025	1.453.828	0,56%	26,04	25,90	26,375	26,19
15/10/2025	1.210.302	0,27%	25,96	25,88	26,32	26,04
14/10/2025	2.299.895	0,21%	25,7092	25,62	26,11	25,96
13/10/2025	1.399.556	1,05%	25,77	25,76	26,07	25,90
10/10/2025	747.822	-2,31%	26,23	25,585	26,305	25,63
09/10/2025	1.470.927	-1,43%	26,61	26,20	26,67	26,23
08/10/2025	854.593	0,38%	26,54	26,52	26,98	26,61
07/10/2025	1.569.968	-2,53%	27,32	26,51	27,40	26,51