Genworth Financial Inc (GNW)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 06/06/2025 |
5 103 520 |
2,66%
|
6,91
|
6,72
|
6,96
|
6,96
|
| 05/06/2025 |
5 145 998 |
-2,31%
|
7,07
|
6,72
|
7,12
|
6,78
|
| 04/06/2025 |
3 224 495 |
-1,84%
|
7,06
|
6,94
|
7,15
|
6,94
|
| 03/06/2025 |
4 052 542 |
-0,14%
|
7,02
|
6,97
|
7,15
|
7,07
|
| 02/06/2025 |
4 389 041 |
0,43%
|
7,05
|
6,97
|
7,10
|
7,08
|
| 30/05/2025 |
6 045 250 |
0,36%
|
6,94
|
6,89
|
7,09
|
7,05
|
| 29/05/2025 |
5 370 985 |
2,04%
|
6,955
|
6,865
|
7,02
|
7,02
|
| 28/05/2025 |
4 919 959 |
-1,43%
|
6,85
|
6,7806
|
6,99
|
6,88
|
| 27/05/2025 |
3 691 831 |
2,80%
|
6,81
|
6,7806
|
6,99
|
6,98
|
| 23/05/2025 |
9 217 034 |
0,74%
|
6,94
|
6,625
|
6,96
|
6,79
|
| 22/05/2025 |
7 176 755 |
-3,16%
|
7,16
|
6,73
|
6,96
|
6,74
|
| 21/05/2025 |
8 092 049 |
-3,60%
|
7,24
|
6,94
|
7,33
|
6,96
|
| 20/05/2025 |
7 366 128 |
0,00%
|
7,14
|
7,125
|
7,33
|
7,22
|
| 19/05/2025 |
5 545 141 |
0,14%
|
7,12
|
7,12
|
7,28
|
7,22
|
| 16/05/2025 |
6 848 571 |
2,42%
|
6,95
|
6,91
|
7,24
|
7,21
|
| 15/05/2025 |
4 601 670 |
1,59%
|
7,03
|
6,81
|
7,065
|
7,04
|
| 14/05/2025 |
6 362 154 |
-1,84%
|
7,25
|
6,9101
|
7,245
|
6,93
|
| 13/05/2025 |
3 771 597 |
-2,08%
|
7,28
|
7,06
|
7,305
|
7,06
|
| 12/05/2025 |
5 857 299 |
2,27%
|
7,23
|
7,105
|
7,305
|
7,21
|
| 09/05/2025 |
3 226 442 |
0,43%
|
6,945
|
6,91
|
7,11
|
7,05
|
| 08/05/2025 |
4 256 806 |
1,59%
|
6,925
|
6,87
|
7,11
|
7,02
|
| 07/05/2025 |
8 790 650 |
0,58%
|
6,82
|
6,81
|
6,97
|
6,91
|
| 06/05/2025 |
4 927 622 |
-0,44%
|
6,90
|
6,81
|
7,0365
|
6,87
|
| 05/05/2025 |
4 895 285 |
-0,86%
|
6,96
|
6,87
|
7,0365
|
6,90
|
| 02/05/2025 |
3 157 757 |
2,50%
|
6,59
|
6,56
|
7,02
|
6,96
|
| 01/05/2025 |
5 192 800 |
-1,02%
|
6,74
|
6,56
|
6,95
|
6,79
|
| 30/04/2025 |
5 558 179 |
-0,15%
|
6,77
|
6,66
|
6,90
|
6,86
|
| 29/04/2025 |
5 909 943 |
1,03%
|
6,77
|
6,71
|
6,88
|
6,87
|
| 28/04/2025 |
3 220 028 |
1,04%
|
6,73
|
6,71
|
6,8001
|
6,80
|
| 25/04/2025 |
3 988 627 |
-0,74%
|
6,55
|
6,55
|
6,81
|
6,73
|
| 24/04/2025 |
5 556 800 |
2,26%
|
6,71
|
6,55
|
6,8055
|
6,78
|
| 23/04/2025 |
1 898 595 |
0,76%
|
6,44
|
6,44
|
6,805
|
6,63
|
| 22/04/2025 |
4 085 033 |
3,14%
|
6,605
|
6,29
|
6,62
|
6,58
|
| 21/04/2025 |
4 761 421 |
-4,20%
|
6,61
|
6,29
|
6,62
|
6,38
|
| 17/04/2025 |
4 134 452 |
1,52%
|
6,62
|
6,50
|
6,725
|
6,66
|
| 16/04/2025 |
5 341 963 |
-1,06%
|
6,72
|
6,21
|
6,775
|
6,56
|
| 15/04/2025 |
4 301 811 |
-0,75%
|
6,72
|
6,63
|
6,775
|
6,63
|
| 14/04/2025 |
4 743 595 |
2,14%
|
6,47
|
6,555
|
6,74
|
6,68
|
| 11/04/2025 |
5 700 492 |
0,31%
|
6,47
|
6,34
|
6,58
|
6,54
|
| 10/04/2025 |
5 255 016 |
-2,40%
|
6,03
|
6,35
|
6,66
|
6,52
|
| 09/04/2025 |
6 020 183 |
8,82%
|
6,03
|
5,99
|
6,77
|
6,68
|
| 08/04/2025 |
5 051 500 |
-0,89%
|
6,39
|
6,06
|
6,51
|
6,12
|
| 07/04/2025 |
5 016 004 |
-5,39%
|
7,12
|
6,00
|
6,55
|
6,15
|
| 04/04/2025 |
6 140 018 |
-8,58%
|
7,12
|
6,42
|
6,91
|
6,50
|
| 03/04/2025 |
7 183 177 |
-3,73%
|
7,12
|
6,97
|
7,185
|
7,11
|
| 02/04/2025 |
3 905 709 |
1,79%
|
7,05
|
7,17
|
7,39
|
7,38
|
| 01/04/2025 |
3 100 358 |
2,26%
|
7,05
|
7,01
|
7,30
|
7,25
|
| 31/03/2025 |
2 039 761 |
0,28%
|
7,05
|
6,97
|
7,1399
|
7,09
|
| 28/03/2025 |
2 024 858 |
-2,62%
|
7,25
|
7,005
|
7,26
|
7,07
|
| 27/03/2025 |
3 212 831 |
1,47%
|
7,19
|
7,11
|
7,275
|
7,26
|
| 26/03/2025 |
1 986 528 |
0,28%
|
7,19
|
7,125
|
7,26
|
7,15
|
| 25/03/2025 |
1 458 002 |
-0,83%
|
7,21
|
7,09
|
7,265
|
7,13
|
| 24/03/2025 |
3 491 797 |
3,75%
|
7,01
|
6,975
|
7,20
|
7,19
|
| 21/03/2025 |
4 434 586 |
-1,56%
|
7,00
|
6,9201
|
7,05
|
6,93
|
| 20/03/2025 |
4 598 630 |
1,73%
|
6,81
|
6,85
|
7,135
|
7,04
|
| 19/03/2025 |
3 425 972 |
1,77%
|
6,81
|
6,76
|
6,965
|
6,92
|
| 18/03/2025 |
2 520 034 |
-0,37%
|
6,77
|
6,76
|
6,86
|
6,80
|
| 17/03/2025 |
2 771 280 |
2,72%
|
6,47
|
6,605
|
6,82
|
6,81
|
| 14/03/2025 |
2 199 847 |
2,79%
|
6,47
|
6,46
|
6,64
|
6,63
|
| 13/03/2025 |
2 490 951 |
0,16%
|
6,47
|
6,44
|
6,63
|
6,45
|
| 12/03/2025 |
3 664 880 |
-0,77%
|
6,545
|
6,37
|
6,55
|
6,44
|
| 11/03/2025 |
3 944 268 |
0,31%
|
6,60
|
6,41
|
6,54
|
6,49
|
| 10/03/2025 |
3 278 982 |
-2,78%
|
6,60
|
6,435
|
6,625
|
6,47
|
| 07/03/2025 |
3 788 563 |
0,30%
|
6,645
|
6,55
|
6,715
|
6,66
|
| 06/03/2025 |
4 697 756 |
-1,19%
|
6,685
|
6,60
|
6,7386
|
6,64
|
| 05/03/2025 |
2 096 930 |
1,21%
|
6,64
|
6,64
|
6,7683
|
6,72
|
| 04/03/2025 |
2 673 358 |
-3,91%
|
6,805
|
6,635
|
6,815
|
6,64
|
| 03/03/2025 |
3 101 108 |
-0,58%
|
6,96
|
6,875
|
7,055
|
6,91
|
| 28/02/2025 |
2 657 848 |
1,61%
|
6,73
|
6,815
|
6,95
|
6,95
|
| 27/02/2025 |
2 950 200 |
1,63%
|
6,73
|
6,725
|
6,87
|
6,84
|
| 26/02/2025 |
2 810 743 |
2,44%
|
6,58
|
6,58
|
6,755
|
6,73
|
| 25/02/2025 |
1 984 188 |
0,15%
|
6,59
|
6,56
|
6,65
|
6,57
|
| 24/02/2025 |
1 647 820 |
0,77%
|
6,715
|
6,57
|
6,645
|
6,57
|
| 21/02/2025 |
2 265 773 |
-1,51%
|
6,715
|
6,52
|
6,73
|
6,52
|
| 20/02/2025 |
4 336 900 |
-1,63%
|
6,715
|
6,565
|
6,745
|
6,63
|
| 19/02/2025 |
3 525 863 |
-7,92%
|
6,90
|
6,70
|
7,035
|
6,74
|
| 18/02/2025 |
3 314 015 |
0,41%
|
7,28
|
7,27
|
7,38
|
7,32
|
| 17/02/2025 |
0 |
0,28%
|
7,315
|
7,26
|
7,32
|
7,29
|
| 14/02/2025 |
2 295 217 |
0,28%
|
7,315
|
7,26
|
7,32
|
7,32
|
| 13/02/2025 |
2 908 584 |
0,97%
|
7,235
|
7,20
|
7,28
|
7,27
|
| 12/02/2025 |
4 300 661 |
-2,31%
|
7,295
|
7,15
|
7,315
|
7,20
|
| 11/02/2025 |
1 399 242 |
-0,27%
|
7,415
|
7,36
|
7,43
|
7,37
|
| 10/02/2025 |
1 569 557 |
0,14%
|
7,415
|
7,355
|
7,431
|
7,39
|
| 07/02/2025 |
2 179 914 |
-0,27%
|
7,38
|
7,34
|
7,4299
|
7,38
|
| 06/02/2025 |
1 884 874 |
-0,27%
|
7,355
|
7,29
|
7,43
|
7,40
|
| 05/02/2025 |
2 029 344 |
1,37%
|
7,355
|
7,33
|
7,43
|
7,42
|
| 04/02/2025 |
1 996 567 |
1,11%
|
7,20
|
7,191
|
7,45
|
7,32
|
| 03/02/2025 |
2 168 775 |
0,14%
|
7,30
|
7,095
|
7,28
|
7,24
|
| 31/01/2025 |
1 802 220 |
-0,82%
|
7,30
|
7,195
|
7,315
|
7,23
|
| 30/01/2025 |
1 910 218 |
-0,41%
|
7,24
|
7,27
|
7,41
|
7,29
|
| 29/01/2025 |
3 287 961 |
0,83%
|
7,24
|
7,23
|
7,3589
|
7,32
|
| 28/01/2025 |
1 524 518 |
0,28%
|
7,065
|
7,22
|
7,34
|
7,26
|
| 27/01/2025 |
2 619 231 |
3,13%
|
7,065
|
7,03
|
7,25
|
7,24
|
| 24/01/2025 |
1 220 704 |
0,14%
|
7,00
|
6,97
|
7,03
|
7,02
|
| 23/01/2025 |
1 906 968 |
0,86%
|
7,045
|
6,91
|
7,07
|
7,01
|
| 22/01/2025 |
1 496 594 |
-0,57%
|
7,045
|
6,9111
|
6,98
|
6,95
|
| 21/01/2025 |
829 935 |
-0,14%
|
7,045
|
6,99
|
7,095
|
6,99
|
| 20/01/2025 |
0 |
1,01%
|
6,96
|
6,95
|
7,055
|
7,00
|
| 17/01/2025 |
900 825 |
1,01%
|
6,96
|
6,95
|
7,055
|
6,99
|
| 16/01/2025 |
1 167 625 |
0,44%
|
6,88
|
6,875
|
6,95
|
6,93
|
