Gen Digital Inc (GEN)
Exportar para Excel
| << < 1 2 3 4 5 |
| 12/11/2024 |
1.572.814 |
0,53%
|
30,36
|
30,25
|
30,55
|
30,53
|
| 11/11/2024 |
1.458.178 |
2,84%
|
29,69
|
29,66
|
30,55
|
30,37
|
| 08/11/2024 |
1.318.869 |
-0,07%
|
29,69
|
29,465
|
29,88
|
29,53
|
| 07/11/2024 |
2.162.385 |
1,48%
|
29,21
|
29,025
|
29,58
|
29,55
|
| 06/11/2024 |
1.942.375 |
2,07%
|
29,05
|
28,865
|
29,325
|
29,12
|
| 05/11/2024 |
1.251.937 |
1,03%
|
28,20
|
28,13
|
28,63
|
28,53
|
| 04/11/2024 |
1.190.243 |
-0,11%
|
28,23
|
28,17
|
28,47
|
28,24
|
| 01/11/2024 |
1.786.834 |
-2,89%
|
28,78
|
28,12
|
29,18
|
28,27
|
| 31/10/2024 |
3.274.256 |
8,18%
|
27,97
|
27,94
|
30,03
|
29,11
|
| 30/10/2024 |
1.216.400 |
-0,74%
|
26,92
|
26,87
|
27,365
|
26,91
|
| 29/10/2024 |
1.272.421 |
0,30%
|
27,05
|
26,96
|
27,25
|
27,11
|
| 28/10/2024 |
997.628 |
0,22%
|
26,83
|
26,83
|
27,27
|
27,03
|
| 25/10/2024 |
702.167 |
-0,19%
|
27,15
|
26,865
|
27,22
|
26,97
|
| 24/10/2024 |
1.202.136 |
0,82%
|
27,13
|
26,90
|
27,58
|
27,02
|
| 23/10/2024 |
972.337 |
-1,14%
|
27,05
|
26,78
|
27,10
|
26,80
|
| 22/10/2024 |
1.045.763 |
1,16%
|
26,83
|
26,76
|
27,26
|
27,11
|
| 21/10/2024 |
1.640.463 |
-1,47%
|
27,05
|
26,74
|
27,23
|
26,80
|
| 18/10/2024 |
1.349.810 |
-3,06%
|
28,11
|
27,13
|
28,12
|
27,20
|
| 17/10/2024 |
1.415.766 |
-0,39%
|
28,21
|
27,93
|
28,30
|
28,06
|
| 16/10/2024 |
824.694 |
0,21%
|
28,14
|
28,015
|
28,25
|
28,17
|
| 15/10/2024 |
1.064.794 |
0,36%
|
28,09
|
28,015
|
28,45
|
28,11
|
| 14/10/2024 |
1.130.989 |
0,94%
|
27,78
|
27,595
|
28,01
|
28,01
|
| 11/10/2024 |
864.436 |
0,18%
|
27,77
|
27,615
|
27,805
|
27,75
|
| 10/10/2024 |
1.208.496 |
0,40%
|
27,45
|
27,38
|
27,755
|
27,70
|
| 09/10/2024 |
1.083.426 |
0,66%
|
27,46
|
27,40
|
27,78
|
27,59
|
| 08/10/2024 |
798.013 |
0,44%
|
27,30
|
27,245
|
27,505
|
27,41
|
| 07/10/2024 |
905.399 |
-0,73%
|
27,46
|
27,20
|
27,58
|
27,29
|
| 04/10/2024 |
900.368 |
1,93%
|
27,07
|
26,98
|
27,49
|
27,49
|
| 03/10/2024 |
1.181.394 |
-0,11%
|
26,95
|
26,76
|
26,98
|
26,97
|
| 02/10/2024 |
776.046 |
-0,70%
|
27,04
|
26,97
|
27,24
|
27,00
|
| 01/10/2024 |
1.122.985 |
-0,87%
|
27,50
|
26,975
|
27,50
|
27,19
|
| 30/09/2024 |
1.414.790 |
-0,15%
|
27,47
|
27,24
|
27,525
|
27,43
|
| 27/09/2024 |
821.099 |
1,10%
|
27,19
|
27,19
|
27,50
|
27,47
|
| 26/09/2024 |
906.152 |
1,61%
|
26,88
|
26,715
|
27,205
|
27,17
|
| 25/09/2024 |
1.032.333 |
-1,69%
|
27,16
|
26,685
|
27,16
|
26,74
|
| 24/09/2024 |
1.373.713 |
1,45%
|
26,85
|
26,79
|
27,20
|
27,20
|
| 23/09/2024 |
1.135.786 |
1,25%
|
26,54
|
26,38
|
26,88
|
26,81
|
| 20/09/2024 |
9.234.381 |
-1,45%
|
26,62
|
26,13
|
26,65
|
26,48
|
| 19/09/2024 |
1.306.968 |
1,09%
|
26,91
|
26,67
|
27,125
|
26,87
|
| 18/09/2024 |
1.027.858 |
0,45%
|
26,27
|
26,27
|
26,845
|
26,58
|
| 17/09/2024 |
1.224.445 |
-0,60%
|
26,63
|
26,445
|
26,725
|
26,46
|
| 16/09/2024 |
1.022.286 |
0,49%
|
26,52
|
26,51
|
26,82
|
26,62
|
| 13/09/2024 |
1.169.447 |
0,91%
|
26,42
|
26,265
|
26,50
|
26,49
|
| 12/09/2024 |
1.331.804 |
0,88%
|
26,13
|
25,785
|
26,25
|
26,25
|
| 11/09/2024 |
1.945.439 |
0,46%
|
25,68
|
25,27
|
26,035
|
26,02
|
| 10/09/2024 |
1.172.590 |
0,70%
|
25,83
|
25,575
|
25,965
|
25,90
|
| 09/09/2024 |
1.466.677 |
1,34%
|
25,64
|
25,485
|
25,99
|
25,72
|
| 06/09/2024 |
1.413.485 |
-2,16%
|
25,89
|
25,325
|
26,16
|
25,38
|
| 05/09/2024 |
922.865 |
-0,80%
|
26,12
|
25,835
|
26,35
|
25,94
|
| 04/09/2024 |
856.838 |
0,27%
|
26,03
|
25,99
|
26,31
|
26,15
|
| 03/09/2024 |
1.335.348 |
-1,44%
|
26,29
|
26,025
|
26,70
|
26,08
|
| 30/08/2024 |
2.677.261 |
0,15%
|
26,53
|
26,28
|
26,635
|
26,46
|
| 29/08/2024 |
830.491 |
0,76%
|
26,41
|
26,26
|
26,755
|
26,42
|
| 28/08/2024 |
814.969 |
-0,49%
|
26,33
|
26,045
|
26,42
|
26,22
|
| 27/08/2024 |
1.009.926 |
0,80%
|
25,96
|
25,95
|
26,36
|
26,35
|
| 26/08/2024 |
1.551.427 |
1,63%
|
25,81
|
25,75
|
26,395
|
26,14
|
| 23/08/2024 |
975.544 |
1,70%
|
25,43
|
25,27
|
25,74
|
25,72
|
| 22/08/2024 |
1.056.824 |
-1,79%
|
25,73
|
25,215
|
25,79
|
25,29
|
| 21/08/2024 |
856.437 |
1,74%
|
25,35
|
25,04
|
25,77
|
25,75
|
| 20/08/2024 |
888.536 |
-0,67%
|
25,46
|
25,185
|
25,55
|
25,31
|
| 19/08/2024 |
1.267.685 |
0,83%
|
25,22
|
25,20
|
25,695
|
25,48
|
| 16/08/2024 |
1.402.080 |
1,57%
|
24,87
|
24,79
|
25,29
|
25,27
|
| 15/08/2024 |
1.024.590 |
-0,24%
|
25,22
|
24,73
|
25,225
|
24,88
|
| 14/08/2024 |
872.034 |
0,24%
|
24,89
|
24,735
|
25,02
|
24,94
|
| 13/08/2024 |
1.096.788 |
1,06%
|
24,78
|
24,47
|
24,905
|
24,88
|
| 12/08/2024 |
865.101 |
-1,12%
|
24,94
|
24,45
|
25,075
|
24,62
|
| 09/08/2024 |
841.450 |
0,65%
|
24,76
|
24,65
|
25,085
|
24,90
|
| 08/08/2024 |
1.341.240 |
1,98%
|
24,50
|
24,41
|
24,765
|
24,74
|
| 07/08/2024 |
1.402.692 |
-0,66%
|
24,72
|
24,205
|
25,03
|
24,26
|
| 06/08/2024 |
1.284.724 |
-0,85%
|
24,70
|
24,40
|
24,85
|
24,42
|
| 05/08/2024 |
1.597.677 |
-2,11%
|
24,26
|
24,16
|
25,04
|
24,63
|
| 02/08/2024 |
2.358.779 |
-0,32%
|
24,92
|
23,89
|
25,43
|
25,16
|
| 01/08/2024 |
1.808.867 |
-2,89%
|
25,93
|
25,19
|
26,06
|
25,24
|
| 31/07/2024 |
1.453.434 |
0,85%
|
26,03
|
25,95
|
26,36
|
25,99
|
| 30/07/2024 |
1.297.346 |
-1,11%
|
26,15
|
25,75
|
26,28
|
25,77
|
| 29/07/2024 |
942.982 |
-0,11%
|
26,19
|
25,97
|
26,30
|
26,06
|
