Gen Digital Inc. (BVMF:S1YM34)
Brazil · Delayed Price · Currency is BRL 145.31
+0.87 (0.60%)
Last updated: Aug 18, 2026, 4:33 PM GMT-3
BVMF:S1YM34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 145.31 | 145.31 | 145.31 | 145.31 | 145.31 | 0.60% | 4,223 |
| Aug 17, 2026 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | -2.15% | 4,223 |
| Aug 13, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 147.62 | -1.99% | 51 |
| Aug 11, 2026 | 150.90 | 151.05 | 150.90 | 151.05 | 150.61 | 0.94% | 51 |
| Aug 7, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.21 | 4.09% | 759 |
| Aug 3, 2026 | 143.77 | 143.77 | 143.77 | 143.77 | 143.35 | 3.63% | 3,514 |
| Jul 30, 2026 | 138.73 | 138.73 | 138.73 | 138.73 | 138.33 | 0.97% | 952 |
| Jul 27, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.00 | 3.10% | 497 |
| Jul 21, 2026 | 133.27 | 133.27 | 133.27 | 133.27 | 132.88 | -0.66% | 682 |
| Jul 14, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 133.76 | 0.31% | 2,337 |
| Jul 8, 2026 | 133.73 | 133.73 | 133.73 | 133.73 | 133.34 | -3.02% | 5,880 |
| Jul 7, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.50 | 0.66% | 1 |
| Jul 1, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.60 | 18.07% | 795 |
| Jun 22, 2026 | 116.03 | 116.03 | 116.03 | 116.03 | 115.69 | -7.73% | 3,043 |
| Jun 16, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.38 | 2.14% | 254 |
| Jun 12, 2026 | 123.11 | 123.11 | 123.11 | 123.11 | 122.75 | -0.41% | 559 |
| Jun 11, 2026 | 123.62 | 123.62 | 123.62 | 123.62 | 123.26 | -4.71% | 1,393 |
| Jun 9, 2026 | 129.73 | 129.73 | 129.73 | 129.73 | 129.35 | -3.06% | 626 |
| Jun 8, 2026 | 133.83 | 133.83 | 133.83 | 133.83 | 133.44 | -4.06% | 1,447 |
| Jun 1, 2026 | 139.49 | 139.49 | 139.49 | 139.49 | 139.08 | 6.51% | 1,031 |
| May 29, 2026 | 130.96 | 130.96 | 130.96 | 130.96 | 130.58 | 4.44% | 598 |
| May 28, 2026 | 125.39 | 125.39 | 125.39 | 125.39 | 125.03 | 0.22% | 598 |
| May 26, 2026 | 125.11 | 125.11 | 125.11 | 125.11 | 124.75 | 0.81% | 429 |
| May 21, 2026 | 123.60 | 124.10 | 123.60 | 124.10 | 123.74 | 0.87% | 275 |
| May 20, 2026 | 123.03 | 123.03 | 123.03 | 123.03 | 122.67 | 4.24% | 312 |
| May 15, 2026 | 118.03 | 118.03 | 118.03 | 118.03 | 117.69 | 1.95% | 688 |
| May 14, 2026 | 116.21 | 116.21 | 116.21 | 116.21 | 115.44 | -1.11% | 140 |
| May 13, 2026 | 117.51 | 117.51 | 117.51 | 117.51 | 116.73 | 20.83% | 337 |
| May 6, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 96.60 | -0.45% | 104 |
| May 4, 2026 | 97.62 | 97.69 | 97.62 | 97.69 | 97.04 | 1.65% | 836 |
| Apr 30, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 95.46 | 0.01% | 2,057 |
| Apr 28, 2026 | 96.09 | 96.09 | 96.09 | 96.09 | 95.45 | -4.96% | 157 |
| Apr 20, 2026 | 100.60 | 101.11 | 100.60 | 101.11 | 100.44 | 1.52% | 107 |
| Apr 17, 2026 | 100.00 | 100.70 | 99.60 | 99.60 | 98.94 | 5.39% | 8 |
| Apr 14, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 93.88 | 0.98% | 334 |
| Apr 13, 2026 | 90.00 | 93.59 | 90.00 | 93.59 | 92.97 | 4.00% | 263 |
| Apr 10, 2026 | 90.00 | 90.00 | 89.99 | 89.99 | 89.39 | -3.02% | 96 |
| Apr 9, 2026 | 92.79 | 92.79 | 92.79 | 92.79 | 92.17 | -4.13% | 336 |
| Apr 8, 2026 | 96.79 | 96.79 | 96.79 | 96.79 | 96.15 | -2.24% | 232 |
| Apr 7, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 98.35 | -0.78% | 124 |
| Apr 6, 2026 | 99.79 | 99.79 | 99.79 | 99.79 | 99.13 | 2.57% | 13 |
| Apr 2, 2026 | 97.29 | 97.29 | 97.29 | 97.29 | 96.64 | -0.41% | 26 |
| Mar 31, 2026 | 97.69 | 97.69 | 97.69 | 97.69 | 97.04 | -4.40% | 80 |
| Mar 25, 2026 | 102.19 | 102.19 | 102.19 | 102.19 | 101.51 | -5.20% | 19 |
| Mar 16, 2026 | 107.79 | 107.79 | 107.79 | 107.79 | 107.07 | -1.72% | 229 |
| Mar 13, 2026 | 109.68 | 109.68 | 109.68 | 109.68 | 108.95 | 1.91% | 311 |
| Mar 12, 2026 | 107.62 | 107.62 | 107.62 | 107.62 | 106.90 | -2.00% | 1 |
| Mar 11, 2026 | 109.82 | 109.82 | 109.82 | 109.82 | 109.09 | -8.09% | 237 |
| Mar 5, 2026 | 119.48 | 119.48 | 119.48 | 119.48 | 118.69 | 2.28% | 54 |
| Mar 3, 2026 | 116.82 | 116.82 | 116.82 | 116.82 | 116.04 | 0.27% | 524 |