Genworth Financial Inc (GNW)
Exportar para Excel
<< < 2 3 4 5 6 > |
14/11/2022 |
1.066.508 |
-0,85%
|
4,695
|
4,69
|
4,76
|
4,69
|
11/11/2022 |
1.129.090 |
2,83%
|
4,645
|
4,64
|
4,79
|
4,73
|
10/11/2022 |
1.263.497 |
2,46%
|
4,63
|
4,55
|
4,6981
|
4,59
|
09/11/2022 |
806.255 |
-2,29%
|
4,63
|
4,485
|
4,61
|
4,485
|
08/11/2022 |
1.179.346 |
-0,65%
|
4,63
|
4,57
|
4,70
|
4,59
|
07/11/2022 |
969.242 |
1,21%
|
4,58
|
4,58
|
4,68
|
4,615
|
04/11/2022 |
1.593.585 |
0,33%
|
4,67
|
4,525
|
4,615
|
4,555
|
03/11/2022 |
920.693 |
-4,42%
|
4,67
|
4,52
|
4,65
|
4,54
|
02/11/2022 |
2.385.042 |
1,28%
|
4,67
|
4,62
|
4,945
|
4,75
|
01/11/2022 |
816.941 |
0,43%
|
4,70
|
4,64
|
4,72
|
4,69
|
31/10/2022 |
811.440 |
-0,85%
|
4,74
|
4,64
|
4,749
|
4,67
|
28/10/2022 |
696.131 |
2,17%
|
4,63
|
4,62
|
4,70
|
4,70
|
27/10/2022 |
733.110 |
0,66%
|
4,57
|
4,58
|
4,685
|
4,60
|
26/10/2022 |
972.672 |
1,56%
|
4,52
|
4,5153
|
4,64
|
4,57
|
25/10/2022 |
1.004.798 |
0,90%
|
4,46
|
4,45
|
4,515
|
4,50
|
24/10/2022 |
928.832 |
0,23%
|
4,45
|
4,45
|
4,50
|
4,46
|
21/10/2022 |
1.075.726 |
1,95%
|
4,375
|
4,375
|
4,46
|
4,445
|
20/10/2022 |
480.388 |
-1,41%
|
4,39
|
4,32
|
4,435
|
4,3575
|
19/10/2022 |
669.464 |
0,91%
|
4,37
|
4,35
|
4,465
|
4,42
|
18/10/2022 |
953.954 |
1,39%
|
4,31
|
4,35
|
4,46
|
4,39
|
17/10/2022 |
1.236.563 |
2,85%
|
4,31
|
4,24
|
4,33
|
4,33
|
14/10/2022 |
980.568 |
-0,24%
|
4,09
|
4,19
|
4,285
|
4,21
|
13/10/2022 |
1.360.227 |
3,43%
|
4,09
|
4,032
|
4,265
|
4,22
|
12/10/2022 |
724.633 |
-0,49%
|
4,09
|
4,035
|
4,13
|
4,08
|
11/10/2022 |
1.131.406 |
2,50%
|
4,00
|
3,97
|
4,14
|
4,10
|
10/10/2022 |
1.247.826 |
1,78%
|
3,94
|
3,94
|
4,125
|
4,00
|
07/10/2022 |
862.552 |
-3,78%
|
3,95
|
3,93
|
4,00
|
3,82
|
06/10/2022 |
836.599 |
0,51%
|
3,89
|
3,89
|
4,00
|
3,97
|
05/10/2022 |
1.733.046 |
1,02%
|
3,88
|
3,835
|
3,95
|
3,95
|
04/10/2022 |
1.561.358 |
4,83%
|
3,86
|
3,77
|
3,925
|
3,91
|
03/10/2022 |
964.190 |
6,57%
|
3,56
|
3,51
|
3,77
|
3,73
|
30/09/2022 |
1.106.034 |
-1,41%
|
3,57
|
3,49
|
3,59
|
3,50
|
29/09/2022 |
794.979 |
-3,67%
|
3,63
|
3,51
|
3,64
|
3,545
|
28/09/2022 |
1.547.854 |
4,84%
|
3,53
|
3,51
|
3,715
|
3,68
|
27/09/2022 |
1.193.133 |
0,29%
|
3,55
|
3,48
|
3,595
|
3,51
|
26/09/2022 |
1.365.902 |
-2,24%
|
3,56
|
3,4423
|
3,595
|
3,50
|
23/09/2022 |
1.946.678 |
-5,29%
|
3,725
|
3,52
|
3,75
|
3,58
|
22/09/2022 |
940.249 |
-1,82%
|
3,855
|
3,745
|
3,89
|
3,78
|
21/09/2022 |
523.328 |
-1,54%
|
3,87
|
3,85
|
3,98
|
3,85
|
20/09/2022 |
803.548 |
0,00%
|
3,87
|
3,85
|
3,94
|
3,91
|
19/09/2022 |
834.039 |
0,51%
|
3,86
|
3,8399
|
3,95
|
3,91
|
16/09/2022 |
1.416.417 |
0,00%
|
3,86
|
3,78
|
3,895
|
3,89
|
15/09/2022 |
1.088.417 |
-1,52%
|
3,93
|
3,86
|
3,945
|
3,89
|
14/09/2022 |
702.916 |
-1,25%
|
4,00
|
3,90
|
4,0199
|
3,95
|
13/09/2022 |
877.569 |
-2,68%
|
4,03
|
3,995
|
4,11
|
4,00
|
12/09/2022 |
498.737 |
0,49%
|
4,10
|
4,085
|
4,16
|
4,11
|
09/09/2022 |
737.867 |
0,25%
|
4,06
|
4,05
|
4,125
|
4,03
|
08/09/2022 |
737.978 |
-0,25%
|
3,93
|
3,97
|
4,1099
|
4,00
|
07/09/2022 |
1.317.270 |
0,50%
|
3,93
|
3,895
|
4,01
|
3,99
|
06/09/2022 |
1.716.019 |
-3,87%
|
4,13
|
3,885
|
4,13
|
3,97
|
05/09/2022 |
832.068 |
-0,96%
|
4,18
|
4,105
|
4,23
|
4,13
|
02/09/2022 |
832.068 |
-0,96%
|
4,18
|
4,105
|
4,23
|
4,13
|
01/09/2022 |
652.876 |
-1,19%
|
4,175
|
4,11
|
4,195
|
4,17
|
31/08/2022 |
884.800 |
1,20%
|
4,175
|
4,13
|
4,235
|
4,22
|
30/08/2022 |
614.141 |
-2,34%
|
4,27
|
4,135
|
4,27
|
4,17
|
29/08/2022 |
760.335 |
-1,84%
|
4,30
|
4,255
|
4,32
|
4,27
|
26/08/2022 |
669.327 |
-2,03%
|
4,34
|
4,335
|
4,465
|
4,35
|
25/08/2022 |
848.707 |
2,07%
|
4,34
|
4,33
|
4,45
|
4,44
|
24/08/2022 |
389.160 |
-0,46%
|
4,34
|
4,325
|
4,39
|
4,35
|
23/08/2022 |
824.702 |
1,16%
|
4,25
|
4,30
|
4,385
|
4,37
|
22/08/2022 |
1.609.893 |
0,70%
|
4,25
|
4,23
|
4,345
|
4,32
|
19/08/2022 |
1.240.506 |
-2,50%
|
4,41
|
4,285
|
4,39
|
4,29
|
18/08/2022 |
842.203 |
-0,23%
|
4,41
|
4,30
|
4,425
|
4,40
|
17/08/2022 |
1.557.518 |
0,00%
|
4,355
|
4,34
|
4,46
|
4,41
|
16/08/2022 |
1.577.400 |
3,16%
|
4,24
|
4,21
|
4,48
|
4,405
|
15/08/2022 |
1.396.163 |
-3,18%
|
4,38
|
4,19
|
4,34
|
4,27
|
12/08/2022 |
1.005.802 |
-0,46%
|
4,38
|
4,34
|
4,43
|
4,36
|
11/08/2022 |
1.110.458 |
0,00%
|
4,41
|
4,36
|
4,435
|
4,38
|
10/08/2022 |
1.291.377 |
0,69%
|
4,26
|
4,36
|
4,415
|
4,38
|
09/08/2022 |
1.618.249 |
2,11%
|
4,26
|
4,25
|
4,36
|
4,35
|
08/08/2022 |
827.480 |
0,95%
|
4,17
|
4,20
|
4,29
|
4,26
|
05/08/2022 |
888.885 |
0,72%
|
4,17
|
4,162
|
4,2575
|
4,22
|
04/08/2022 |
929.322 |
-1,18%
|
4,22
|
4,13
|
4,23
|
4,19
|
03/08/2022 |
2.262.006 |
1,44%
|
4,23
|
4,17
|
4,29
|
4,24
|
02/08/2022 |
1.112.730 |
0,48%
|
4,16
|
4,15
|
4,27
|
4,18
|
01/08/2022 |
1.562.421 |
-2,12%
|
4,18
|
4,0719
|
4,21
|
4,16
|
29/07/2022 |
746.929 |
1,92%
|
4,15
|
4,15
|
4,24
|
4,25
|
28/07/2022 |
624.093 |
-0,48%
|
4,095
|
4,08
|
4,215
|
4,17
|
27/07/2022 |
792.605 |
2,70%
|
4,095
|
4,095
|
4,20
|
4,19
|
26/07/2022 |
856.209 |
1,49%
|
4,02
|
4,02
|
4,11
|
4,09
|
25/07/2022 |
644.219 |
2,55%
|
3,965
|
3,93
|
4,03
|
4,03
|
22/07/2022 |
777.762 |
-1,50%
|
4,04
|
3,88
|
4,085
|
3,94
|
21/07/2022 |
868.430 |
-2,20%
|
4,06
|
3,94
|
4,08
|
4,00
|
20/07/2022 |
721.330 |
-0,12%
|
4,065
|
4,01
|
4,12
|
4,09
|
19/07/2022 |
836.720 |
3,28%
|
4,01
|
4,01
|
4,11
|
4,09
|
18/07/2022 |
648.700 |
-0,38%
|
4,02
|
3,94
|
4,0512
|
3,955
|
15/07/2022 |
765.766 |
2,85%
|
3,88
|
3,885
|
4,005
|
3,97
|
14/07/2022 |
1.110.319 |
-2,77%
|
3,88
|
3,81
|
3,91
|
3,86
|
13/07/2022 |
1.064.045 |
3,39%
|
3,815
|
3,809
|
3,99
|
3,97
|
12/07/2022 |
896.545 |
3,23%
|
3,69
|
3,685
|
3,90
|
3,84
|
11/07/2022 |
680.858 |
1,64%
|
3,58
|
3,615
|
3,75
|
3,72
|
08/07/2022 |
540.024 |
2,24%
|
3,58
|
3,58
|
3,69
|
3,66
|
07/07/2022 |
645.816 |
-0,28%
|
3,58
|
3,58
|
3,685
|
3,58
|
06/07/2022 |
772.287 |
-0,28%
|
3,56
|
3,495
|
3,62
|
3,59
|
05/07/2022 |
799.291 |
-1,10%
|
3,55
|
3,495
|
3,60
|
3,60
|
04/07/2022 |
901.957 |
3,12%
|
3,48
|
3,47
|
3,655
|
3,64
|
01/07/2022 |
901.957 |
3,12%
|
3,48
|
3,47
|
3,655
|
3,64
|
30/06/2022 |
989.983 |
0,28%
|
3,48
|
3,455
|
3,60
|
3,53
|
29/06/2022 |
528.593 |
-1,68%
|
3,59
|
3,51
|
3,59
|
3,52
|
28/06/2022 |
1.090.050 |
-2,19%
|
3,66
|
3,58
|
3,73
|
3,58
|