Skip to main content
logo
Gen Digital Inc. (BVMF:S1YM34)
Brazil flag Brazil · Delayed Price · Currency is BRL
159.15
+29.66 (22.91%)
At close: Oct 30, 2026

BVMF:S1YM34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026157.08159.15157.08159.15159.1522.91%1,203
Oct 28, 2026128.56129.49128.56129.49129.49-0.15%509
Oct 27, 2026129.68129.68129.68129.68129.68-1.58%413
Oct 26, 2026133.63133.63130.48131.76131.767.03%8,322
Oct 23, 2026125.29125.29123.11123.11123.11-2.19%1,232
Oct 22, 2026125.87125.87125.87125.87125.873.38%329
Oct 21, 2026121.76121.76121.76121.76121.761.15%9,501
Oct 20, 2026121.19121.19120.37120.37120.370.02%553
Oct 19, 2026120.35120.35120.35120.35120.35-1.92%12,194
Oct 16, 2026122.71122.71122.71122.71122.71-2.50%12,813
Oct 15, 2026122.04125.86122.04125.86125.864.47%101,525
Oct 14, 2026120.47120.47120.47120.47120.470.28%12,455
Oct 13, 2026120.59120.59120.13120.13120.134.88%4,619
Oct 9, 2026114.54114.54114.54114.54114.54-0.61%14,120
Oct 8, 2026115.24115.24115.24115.24115.242.64%5,502
Oct 7, 2026112.28112.28112.28112.28112.28-1.08%12,488
Oct 6, 2026113.51113.51113.51113.51113.511.38%15,290
Oct 5, 2026112.20112.85111.33111.97111.97-3.20%2,154
Oct 2, 2026115.67115.67115.67115.67115.670.63%24,159
Sep 30, 2026114.95114.95114.95114.95114.956.21%6
Sep 29, 2026108.23108.23108.23108.23108.23-0.91%8,272
Sep 28, 2026109.22109.22109.22109.22109.22-2.86%8,323
Sep 25, 2026115.20115.20112.43112.43112.43-8.89%9,621
Sep 24, 2026136.03136.03123.34123.40123.40-9.96%4,812
Sep 23, 2026137.62137.62137.05137.05137.05-0.56%7,307
Sep 22, 2026137.82137.82137.82137.82137.82-8.39%14,893
Sep 21, 2026150.44150.44150.44150.44150.44-4.40%18,112
Sep 17, 2026157.36157.36157.36157.36157.36-1.05%13,219
Sep 16, 2026159.03159.03159.03159.03159.03-1.39%5,933
Sep 15, 2026161.27161.27161.27161.27161.27-0.87%3,010
Sep 14, 2026162.68162.68162.68162.68162.686.23%6,876
Sep 10, 2026153.14153.14153.14153.14153.140.49%12,195
Sep 9, 2026152.39152.39152.39152.39152.390.37%1,495
Sep 8, 2026151.83151.83151.83151.83151.83-3.75%6,058
Sep 4, 2026157.75157.75157.75157.75157.75-1.10%4,573
Sep 3, 2026159.51159.51159.51159.51159.511.38%6,006
Sep 2, 2026157.34157.34157.34157.34157.341.46%4,939
Sep 1, 2026155.08155.08155.08155.08155.08-3.46%3,083
Aug 28, 2026160.63160.63160.63160.63160.631.88%175
Aug 27, 2026157.66157.66157.66157.66157.662.45%902
Aug 26, 2026153.89153.89153.89153.89153.892.05%2,237
Aug 25, 2026150.80150.80150.80150.80150.800.04%195
Aug 24, 2026150.74150.74150.74150.74150.740.90%890
Aug 21, 2026149.39149.39149.39149.39149.393.81%3,060
Aug 19, 2026143.91143.91143.91143.91143.91-0.96%2,342
Aug 18, 2026145.31145.31145.31145.31145.310.60%4,223
Aug 17, 2026144.44144.44144.44144.44144.44-2.15%4,223
Aug 13, 2026148.05148.05148.05148.05147.62-1.99%51
Aug 11, 2026150.90151.05150.90151.05150.610.94%51
Aug 7, 2026149.65149.65149.65149.65149.214.09%759