Gen Digital Inc. (BVMF:S1YM34)
Brazil · Delayed Price · Currency is BRL 157.75
-1.76 (-1.10%)
Last updated: Sep 4, 2026, 4:38 PM GMT-3
BVMF:S1YM34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | -1.10% | 4,573 |
| Sep 3, 2026 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | 1.38% | 6,006 |
| Sep 2, 2026 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | 1.46% | 4,939 |
| Sep 1, 2026 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | -3.46% | 3,083 |
| Aug 28, 2026 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | 1.88% | 175 |
| Aug 27, 2026 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | 2.45% | 902 |
| Aug 26, 2026 | 153.89 | 153.89 | 153.89 | 153.89 | 153.89 | 2.05% | 2,237 |
| Aug 25, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 0.04% | 195 |
| Aug 24, 2026 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | 0.90% | 890 |
| Aug 21, 2026 | 149.39 | 149.39 | 149.39 | 149.39 | 149.39 | 3.81% | 3,060 |
| Aug 19, 2026 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | -0.96% | 2,342 |
| 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 |