Gen Digital Inc (GEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.693.546 |
3,48%
|
26,57
|
26,33
|
26,975
|
26,74
|
| 24/07/2026 |
994.145 |
3,07%
|
25,47
|
25,43
|
26,14
|
25,84
|
| 23/07/2026 |
1.377.204 |
-1,99%
|
25,66
|
24,98
|
25,66
|
25,07
|
| 22/07/2026 |
1.199.489 |
-2,03%
|
26,21
|
25,505
|
26,23
|
25,58
|
| 21/07/2026 |
1.322.066 |
-2,12%
|
26,65
|
25,95
|
26,76
|
26,11
|
| 20/07/2026 |
1.595.952 |
-0,24%
|
26,62
|
26,31
|
26,91
|
26,675
|
| 17/07/2026 |
2.566.592 |
-1,00%
|
26,66
|
26,65
|
27,25
|
26,74
|
| 16/07/2026 |
1.506.792 |
2,12%
|
26,85
|
26,45
|
27,245
|
27,01
|
| 15/07/2026 |
1.553.101 |
-0,45%
|
26,81
|
26,215
|
27,21
|
26,45
|
| 14/07/2026 |
1.666.443 |
1,57%
|
25,51
|
25,42
|
26,60
|
26,57
|
| 13/07/2026 |
1.282.937 |
0,96%
|
26,10
|
25,96
|
26,45
|
26,16
|
| 10/07/2026 |
1.139.038 |
-0,31%
|
26,42
|
25,525
|
26,42
|
25,91
|
| 09/07/2026 |
1.392.510 |
0,70%
|
25,38
|
25,15
|
26,15
|
25,99
|
| 08/07/2026 |
1.411.059 |
-3,62%
|
26,76
|
25,795
|
26,77
|
25,81
|
| 07/07/2026 |
1.762.981 |
0,68%
|
27,19
|
26,62
|
27,28
|
26,78
|
| 06/07/2026 |
2.112.265 |
-0,26%
|
26,39
|
26,33
|
26,995
|
26,60
|
| 02/07/2026 |
2.096.614 |
2,14%
|
26,17
|
26,07
|
26,805
|
26,67
|
| 01/07/2026 |
3.897.244 |
4,90%
|
25,13
|
25,13
|
26,555
|
26,11
|
| 30/06/2026 |
2.997.151 |
-0,60%
|
24,82
|
24,715
|
25,075
|
24,89
|
| 29/06/2026 |
2.384.814 |
2,41%
|
24,91
|
24,67
|
25,27
|
25,04
|
| 26/06/2026 |
4.111.336 |
4,89%
|
23,52
|
23,52
|
24,515
|
24,45
|
| 25/06/2026 |
1.685.818 |
-1,06%
|
23,50
|
23,15
|
23,905
|
23,31
|
| 24/06/2026 |
2.650.675 |
1,29%
|
23,11
|
23,11
|
24,075
|
23,56
|
| 23/06/2026 |
2.672.460 |
1,09%
|
23,36
|
23,105
|
23,57
|
23,26
|
| 22/06/2026 |
6.108.258 |
-4,84%
|
23,63
|
22,465
|
24,115
|
23,01
|
| 18/06/2026 |
13.328.076 |
1,07%
|
23,87
|
23,23
|
24,345
|
24,18
|
| 17/06/2026 |
2.821.122 |
-2,63%
|
24,11
|
23,655
|
24,755
|
23,925
|
| 16/06/2026 |
2.089.324 |
0,66%
|
24,34
|
24,20
|
25,11
|
24,57
|
| 15/06/2026 |
1.985.082 |
0,37%
|
24,54
|
24,225
|
24,90
|
24,41
|
| 12/06/2026 |
2.112.549 |
1,59%
|
23,97
|
23,58
|
24,33
|
24,32
|
| 11/06/2026 |
3.114.048 |
-2,76%
|
24,28
|
23,835
|
24,66
|
23,94
|
| 10/06/2026 |
2.722.871 |
-1,40%
|
24,48
|
24,23
|
25,09
|
24,62
|
| 09/06/2026 |
2.402.344 |
-3,44%
|
25,67
|
24,58
|
25,83
|
24,97
|
| 08/06/2026 |
2.874.903 |
-1,60%
|
26,27
|
25,755
|
26,62
|
25,86
|
| 05/06/2026 |
2.912.234 |
-0,90%
|
26,58
|
26,145
|
26,79
|
26,28
|
| 04/06/2026 |
2.673.066 |
0,08%
|
26,99
|
26,52
|
27,225
|
26,52
|
| 03/06/2026 |
3.607.192 |
-3,74%
|
27,15
|
26,085
|
27,21
|
26,50
|
| 02/06/2026 |
3.329.270 |
-0,83%
|
26,99
|
26,59
|
27,545
|
27,53
|
| 01/06/2026 |
3.849.118 |
7,64%
|
26,34
|
25,98
|
27,81
|
27,76
|
| 29/05/2026 |
6.845.630 |
5,05%
|
24,60
|
24,46
|
25,86
|
25,79
|
| 28/05/2026 |
3.165.527 |
-0,20%
|
24,65
|
24,43
|
25,075
|
24,55
|
| 27/05/2026 |
3.102.890 |
-0,65%
|
24,73
|
24,58
|
25,04
|
24,60
|
| 26/05/2026 |
2.706.527 |
-0,24%
|
24,80
|
24,575
|
24,98
|
24,76
|
| 22/05/2026 |
2.508.253 |
-0,12%
|
25,03
|
24,80
|
25,25
|
24,82
|
| 21/05/2026 |
3.851.416 |
-0,60%
|
24,63
|
24,59
|
25,01
|
24,85
|
| 20/05/2026 |
3.721.587 |
2,80%
|
23,95
|
23,68
|
25,06
|
25,00
|
| 19/05/2026 |
3.482.082 |
-0,08%
|
24,61
|
24,31
|
24,83
|
24,32
|
| 18/05/2026 |
3.106.846 |
3,80%
|
23,20
|
23,20
|
24,445
|
24,34
|
| 15/05/2026 |
2.922.893 |
1,16%
|
23,24
|
23,06
|
23,625
|
23,45
|
| 14/05/2026 |
2.475.201 |
-0,47%
|
23,36
|
22,82
|
23,48
|
23,18
|
| 13/05/2026 |
4.401.676 |
5,67%
|
22,14
|
22,13
|
23,38
|
23,29
|
| 12/05/2026 |
3.085.505 |
-1,61%
|
22,47
|
21,92
|
22,57
|
22,04
|
| 11/05/2026 |
3.213.731 |
-1,23%
|
22,68
|
21,76
|
23,09
|
22,40
|
| 08/05/2026 |
6.140.366 |
12,33%
|
21,16
|
21,07
|
22,76
|
22,68
|
| 07/05/2026 |
7.176.916 |
3,22%
|
19,89
|
19,67
|
20,37
|
20,19
|
| 06/05/2026 |
3.143.567 |
-0,76%
|
19,67
|
19,25
|
19,90
|
19,56
|
| 05/05/2026 |
2.304.744 |
0,41%
|
19,68
|
19,17
|
19,855
|
19,71
|
| 04/05/2026 |
1.869.146 |
1,34%
|
19,35
|
19,35
|
19,91
|
19,63
|
| 01/05/2026 |
1.898.082 |
0,41%
|
19,71
|
19,01
|
19,88
|
19,37
|
| 30/04/2026 |
2.873.873 |
0,78%
|
19,01
|
18,77
|
19,355
|
19,29
|
| 29/04/2026 |
2.573.705 |
-0,57%
|
19,07
|
19,00
|
19,255
|
19,14
|
| 28/04/2026 |
2.481.801 |
1,21%
|
19,32
|
19,175
|
19,68
|
19,25
|
| 27/04/2026 |
2.068.817 |
-0,11%
|
18,97
|
18,79
|
19,28
|
19,02
|
| 24/04/2026 |
1.757.331 |
1,22%
|
18,88
|
18,69
|
19,09
|
19,04
|
| 23/04/2026 |
2.029.811 |
-5,90%
|
19,44
|
18,34
|
19,44
|
18,81
|
| 22/04/2026 |
2.120.713 |
0,40%
|
19,99
|
19,75
|
20,15
|
19,99
|
| 21/04/2026 |
1.896.897 |
-2,50%
|
20,48
|
19,855
|
20,73
|
19,91
|
| 20/04/2026 |
2.169.378 |
1,49%
|
20,01
|
19,92
|
20,44
|
20,42
|
| 17/04/2026 |
4.646.204 |
1,72%
|
20,18
|
19,955
|
20,255
|
20,12
|
| 16/04/2026 |
2.644.699 |
0,56%
|
19,89
|
19,55
|
19,96
|
19,78
|
| 15/04/2026 |
2.219.923 |
4,02%
|
19,17
|
19,00
|
19,855
|
19,67
|
| 14/04/2026 |
2.047.577 |
0,00%
|
19,00
|
18,88
|
19,25
|
18,91
|
| 13/04/2026 |
2.459.584 |
5,70%
|
17,84
|
17,78
|
18,915
|
18,91
|
| 10/04/2026 |
2.455.852 |
-2,61%
|
18,34
|
17,855
|
18,49
|
17,89
|
| 09/04/2026 |
2.524.014 |
-2,75%
|
18,85
|
18,13
|
18,86
|
18,37
|
| 08/04/2026 |
3.229.455 |
-1,51%
|
19,78
|
18,745
|
20,00
|
18,89
|
| 07/04/2026 |
1.951.952 |
-0,98%
|
19,14
|
19,03
|
19,30
|
19,18
|
| 06/04/2026 |
2.232.352 |
2,54%
|
18,83
|
18,64
|
19,395
|
19,37
|
| 02/04/2026 |
2.858.781 |
0,96%
|
18,61
|
18,27
|
19,16
|
18,89
|
| 01/04/2026 |
3.449.603 |
-0,64%
|
18,90
|
18,47
|
19,03
|
18,71
|
| 31/03/2026 |
3.226.702 |
2,78%
|
18,59
|
18,38
|
19,10
|
18,83
|
| 30/03/2026 |
3.888.676 |
-0,11%
|
18,52
|
18,235
|
18,77
|
18,32
|
| 27/03/2026 |
2.358.556 |
-3,32%
|
18,84
|
18,21
|
18,84
|
18,34
|
| 26/03/2026 |
2.820.171 |
-2,57%
|
19,34
|
18,81
|
19,72
|
18,97
|
| 25/03/2026 |
2.762.849 |
-1,52%
|
20,11
|
19,37
|
20,28
|
19,47
|
| 24/03/2026 |
3.942.816 |
-5,95%
|
20,83
|
19,745
|
20,84
|
19,77
|
| 23/03/2026 |
4.125.719 |
0,24%
|
21,26
|
21,00
|
21,495
|
21,02
|
| 20/03/2026 |
17.416.740 |
1,99%
|
20,48
|
20,15
|
21,02
|
20,97
|
| 19/03/2026 |
3.303.009 |
-0,10%
|
20,47
|
20,375
|
20,91
|
20,56
|
| 18/03/2026 |
3.655.141 |
-2,09%
|
20,79
|
20,50
|
21,20
|
20,58
|
| 17/03/2026 |
2.298.226 |
1,99%
|
20,73
|
20,73
|
21,39
|
21,02
|
| 16/03/2026 |
2.484.338 |
-0,34%
|
20,75
|
20,465
|
20,91
|
20,61
|
| 13/03/2026 |
1.941.974 |
-1,52%
|
21,07
|
20,615
|
21,29
|
20,68
|
| 12/03/2026 |
2.098.777 |
-1,13%
|
21,15
|
20,94
|
21,575
|
21,00
|
| 11/03/2026 |
2.071.124 |
-2,48%
|
21,87
|
21,07
|
21,96
|
21,24
|
| 10/03/2026 |
1.627.992 |
-3,41%
|
22,55
|
21,60
|
22,68
|
21,78
|
| 09/03/2026 |
1.965.763 |
-0,27%
|
22,33
|
21,99
|
22,67
|
22,55
|
| 06/03/2026 |
1.498.155 |
0,00%
|
22,43
|
22,06
|
22,725
|
22,61
|
| 05/03/2026 |
2.388.086 |
1,44%
|
22,29
|
22,29
|
22,80
|
22,61
|
| 04/03/2026 |
2.214.100 |
-0,49%
|
22,30
|
22,14
|
22,44
|
22,29
|
