BiG | O banco que entende os seus valores.

Gentex Corporation (GNTX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/12/2024	1.026.876	0,14%	30,42	28,94	29,53	29,15
19/12/2024	1.069.876	-0,61%	30,42	28,955	29,73	29,13
18/12/2024	0	-2,10%	30,42	29,29	30,64	29,31
17/12/2024	816.758	-1,29%	30,42	29,745	30,51	29,94
16/12/2024	1.136.730	-0,85%	30,42	30,24	30,59	30,33
13/12/2024	1.019.940	0,03%	30,52	30,17	30,63	30,59
12/12/2024	655.191	-1,07%	31,25	30,55	30,8558	30,58
11/12/2024	1.184.846	-0,77%	31,25	30,56	31,25	30,91
10/12/2024	1.064.191	1,53%	30,01	30,30	31,20	31,15
09/12/2024	946.394	3,09%	30,01	30,01	30,845	30,68
06/12/2024	685.446	0,03%	29,83	29,63	30,1225	29,76
05/12/2024	723.061	-1,06%	30,74	29,69	30,44	29,75
04/12/2024	929.149	-0,13%	30,74	29,88	30,31	30,07
03/12/2024	830.661	-1,92%	30,74	30,03	30,60	30,11
02/12/2024	664.583	0,46%	30,56	30,36	30,85	30,70
29/11/2024	431.749	-0,03%	30,57	30,56	30,92	30,56
28/11/2024	721.197	0,19%	30,94	30,51	31,21	30,57
27/11/2024	689.640	-1,00%	30,83	30,45	31,21	30,57
26/11/2024	943.799	-0,64%	31,08	30,45	31,41	30,88
25/11/2024	784.064	2,24%	30,51	30,51	31,41	31,08
22/11/2024	705.992	1,74%	29,58	29,48	30,48	30,40
21/11/2024	552.842	1,29%	30,655	28,99	30,655	29,88
20/11/2024	670.148	1,48%	29,07	28,89	29,565	29,50
19/11/2024	1.015.674	-1,82%	30,25	28,955	30,38	29,07
18/11/2024	731.618	-1,79%	30,25	29,57	30,38	29,61
15/11/2024	913.968	-0,76%	30,74	30,00	30,74	30,15
14/11/2024	895.929	-0,85%	30,47	30,34	30,93	30,38
13/11/2024	828.091	0,92%	30,36	29,61	30,93	30,64
12/11/2024	1.234.240	0,56%	30,26	29,61	30,655	30,36
11/11/2024	1.127.904	0,07%	30,41	30,075	30,655	30,19
08/11/2024	1.264.399	-1,41%	30,60	30,12	31,01	30,17
07/11/2024	990.527	-0,26%	30,68	30,405	31,255	30,60
06/11/2024	1.450.727	1,15%	30,04	29,82	31,50	30,68
05/11/2024	963.229	%	30,04	29,985	30,70	30,09
04/11/2024	954.909	%	30,57	29,985	30,70	30,09
01/11/2024	1.022.275	%	31,30	30,41	30,88	30,53
31/10/2024	1.096.963	%	31,30	30,29	31,225	30,31
30/10/2024	1.722.883	%	31,30	30,89	31,46	31,11
29/10/2024	1.132.021	%	31,17	30,87	31,36	31,34
28/10/2024	1.676.089	%	29,95	30,735	31,3861	31,30
25/10/2024	2.806.024	%	29,95	30,31	31,48	31,25
24/10/2024	1.425.484	%	29,95	29,521	30,1125	29,66
23/10/2024	1.032.450	%	29,56	29,315	29,67	29,52
22/10/2024	804.162	%	29,56	29,19	29,69	29,37
21/10/2024	468.284	%	29,80	29,455	29,8697	29,50
18/10/2024	509.392	%	29,28	29,81	30,29	29,92
17/10/2024	626.487	%	29,28	29,22	29,64	29,24
16/10/2024	580.706	%	29,46	29,22	29,64	29,24
15/10/2024	1.070.820	%	29,45	29,26	29,81	29,295
14/10/2024	486.182	%	29,10	29,1078	29,565	29,55
11/10/2024	830.785	%	29,10	29,09	29,59	29,32
10/10/2024	1.098.604	%	28,85	28,74	29,35	29,24
09/10/2024	611.848	%	28,59	28,40	29,01	28,89
08/10/2024	1.103.823	%	28,90	28,46	28,91	28,68
07/10/2024	1.191.752	%	29,55	28,675	28,999	28,89
04/10/2024	1.295.084	%	29,55	28,83	29,32	29,00
03/10/2024	1.692.290	%	29,55	28,855	29,265	29,15
02/10/2024	1.303.562	%	29,55	29,425	29,79	29,47
01/10/2024	2.025.059	%	30,52	29,04	30,82	29,47
30/09/2024	2.192.638	%	30,52	29,62	30,82	29,69
27/09/2024	1.386.182	%	31,31	30,67	31,20	30,95
26/09/2024	1.316.523	%	30,78	30,67	31,20	30,95
25/09/2024	1.543.362	%	30,73	30,24	30,79	30,28
24/09/2024	1.152.702	%	30,40	29,54	30,19	30,15
23/09/2024	1.149.286	%	29,68	29,62	30,185	30,15
20/09/2024	1.586.037	%	29,71	29,53	29,89	29,75
19/09/2024	751.942	%	29,83	29,24	29,86	29,77
18/09/2024	741.031	%	29,50	29,24	29,86	29,29
17/09/2024	1.121.444	%	29,11	28,61	29,27	28,50
16/09/2024	965.816	%	29,37	28,61	29,27	28,82
13/09/2024	1.087.463	%	29,37	28,82	29,48	29,19
12/09/2024	1.329.957	%	29,37	28,71	29,435	28,81
11/09/2024	1.187.965	%	29,66	28,955	29,66	29,13
10/09/2024	1.185.955	%	29,66	28,955	29,66	29,13
09/09/2024	856.619	%	30,18	29,815	30,30	29,83
06/09/2024	581.243	%	30,58	29,93	30,78	30,03
05/09/2024	534.779	%	30,45	30,25	30,71	30,59
04/09/2024	857.146	%	30,45	30,52	31,37	30,05
03/09/2024	617.155	%	31,12	30,52	31,37	30,555
30/08/2024	625.217	%	31,21	31,015	31,36	31,33
29/08/2024	565.646	%	30,94	30,84	31,355	31,03
28/08/2024	739.719	%	30,79	30,82	31,32	30,90
27/08/2024	980.128	%	31,25	31,17	31,75	30,74
26/08/2024	979.652	%	31,25	31,17	31,75	31,29
23/08/2024	933.901	%	30,69	30,665	31,39	31,21
22/08/2024	1.203.444	%	30,49	30,24	30,56	30,95
21/08/2024	1.135.940	%	30,43	30,24	30,555	30,55
20/08/2024	1.086.645	%	30,09	30,08	30,40	30,24
19/08/2024	1.132.278	%	29,94	29,83	30,18	30,16
16/08/2024	709.697	%	29,29	29,385	29,76	29,64
15/08/2024	964.186	%	29,29	29,29	29,61	29,52
14/08/2024	1.421.930	%	29,07	28,36	29,015	28,93
13/08/2024	1.413.935	%	28,46	28,36	29,005	28,93
12/08/2024	1.028.638	%	28,97	28,305	28,9399	28,39
09/08/2024	1.019.301	%	28,97	28,55	28,99	28,77
08/08/2024	586.450	%	28,97	28,70	29,235	28,74
07/08/2024	1.304.520	%	29,31	28,71	29,485	28,73
06/08/2024	1.470.498	%	29,15	28,58	29,25	29,05
05/08/2024	1.436.624	%	30,10	28,59	29,23	29,05
02/08/2024	1.138.403	%	30,10	30,26	31,375	30,46