GN S.A. Historical Data - NINJ3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
GN S.A. (NINJ3)
GN S.A. (NINJ3) Historical

GN S.A. (NINJ3)

4.75

0.17

(3.71%)

Closed December 22 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.33	7.30088495575	4.52	4.85	4.51	76500	4.57364183	CS
4	0.17	3.63247863248	4.68	4.9	4.51	29230	4.6240609	CS
12	0.15	3.1914893617	4.7	4.9	4.33	50295	4.5331665	CS
26	0.26	5.66448801743	4.59	4.93	4.33	33555	4.55846473	CS
52	-0.15	-3	5	5.29	4.21	47849	4.80218175	CS
156	-0.45	-8.49056603774	5.3	5.93	2.11	261320	3.96037896	CS
260	-15.15	-75.75	20	29	2.11	290153	5.76565884	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730200	4.85	0.27	5.90	4.58	4.85	4.57	7300
1734643800	4.58	0.01	0.22	4.66	4.66	4.58	1500
1734557400	4.57	0.02	0.44	4.65	4.69	4.55	354400
1734470940	4.55	0	0.00	4.5599999	4.67	4.51	4200
1734384540	4.55	-0.1	-2.15	4.6	4.7	4.55	3300
1734125340	4.65	0.11	2.42	4.5199999	4.68	4.51	19100
1734039000	4.54	-0.06	-1.30	4.55	4.59	4.53	6500
1733952540	4.6	-0.11	-2.34	4.65	4.65	4.5199999	43000
1733866140	4.71	-0.02	-0.42	4.7	4.84	4.64	5900
1733779740	4.73	-0.05	-1.05	4.7	4.84	4.7	21800
1733520600	4.78	-0.1	-2.05	4.82	4.88	4.78	6600
1733434200	4.88	-0.02	-0.41	4.82	4.9	4.82	10000
1733347800	4.9	0	0.00	4.88	4.9	4.87	1500
1733261340	4.9	0.01	0.20	4.8	4.9	4.74	9700
1733174940	4.89	0.02	0.41	4.89	4.89	4.89	1100
1732915740	4.87	0.07	1.46	4.61	4.87	4.61	17200
1732829400	4.8	-0.1	-2.04	4.83	4.9	4.69	19200
1732743000	4.9	0.19	4.03	4.7	4.9	4.67	2700
1732656600	4.71	0.13	2.84	4.5199999	4.9	4.5199999	26400
1732570140	4.58	-0.15	-3.17	4.72	4.8	4.58	18500
1732310940	4.73	0.07	1.50	4.68	4.79	4.66	12000
1732224600	4.66	0.08	1.75	4.58	4.66	4.58	2600
1732051800	4.58	0.08	1.78	4.58	4.58	4.58	100
1731965340	4.5	-0.01	-0.22	4.48	4.69	4.48	4200
1731619800	4.51	-0.18	-3.84	4.69	4.69	4.51	17500
1731533400	4.69	0.09	1.96	4.53	4.69	4.53	13300
1731446940	4.6	0	0.00	4.5199999	4.65	4.5	17600
1731360540	4.6	0	0.00	4.6	4.69	4.37	19900
1731101400	4.6	0.22	5.02	4.37	4.6	4.37	8800
1731014940	4.38	-0.03	-0.68	4.37	4.38	4.37	1400
1730928600	4.41	0.04	0.92	4.49	4.49	4.38	525000
1730842200	4.37	-0.02	-0.46	4.39	4.44	4.36	7500
1730755800	4.39	-0.01	-0.23	4.49	4.49	4.38	11700
1730496600	4.4	0	0.00	4.49	4.49	4.36	115400
1730410200	4.4	-0.17	-3.72	4.5199999	4.57	4.4	277100
1730323800	4.57	0.08	1.78	4.49	4.6	4.47	429900
1730237340	4.49	0.05	1.13	4.49	4.49	4.49	200000
1730151000	4.44	-0.07	-1.55	4.51	4.54	4.44	7700
1729891800	4.51	0.05	1.12	4.43	4.5199999	4.33	15200
1729805400	4.46	-0.09	-1.98	4.55	4.6	4.46	155000
1729719000	4.55	0.01	0.22	4.5199999	4.58	4.5199999	2100
1729632600	4.54	0	0.00	4.53	4.59	4.53	1200
1729546140	4.54	0	0.00	4.55	4.6	4.54	4400
1729287000	4.54	-0.04	-0.87	4.59	4.63	4.54	3400
1729200540	4.58	-0.09	-1.93	4.62	4.64	4.58	4900
1729114140	4.67	0.07	1.52	4.5599999	4.67	4.5599999	353400
1729027740	4.6	-0.1	-2.13	4.68	4.68	4.53	2400
1728941340	4.7	0	0.00	4.7	4.7	4.7	200
1728682200	4.7	0.05	1.08	4.64	4.71	4.62	6800
1728595740	4.65	-0.03	-0.64	4.69	4.7	4.65	16900
1728509400	4.68	-0.01	-0.21	4.67	4.73	4.67	2700
1728422940	4.69	-0.01	-0.21	4.7	4.72	4.68	5000
1728336600	4.7	0	0.00	4.7	4.79	4.68	17600
1728077400	4.7	0	0.00	4.65	4.7	4.65	1700
1727991000	4.7	0.05	1.08	4.61	4.71	4.51	21300
1727904540	4.65	-0.02	-0.43	4.73	4.73	4.65	1900
1727818200	4.67	-0.03	-0.64	4.75	4.75	4.66	5700
1727731800	4.7	0.05	1.08	4.75	4.75	4.64	4900
1727472600	4.65	-0.05	-1.06	4.7	4.7	4.63	46100
1727386140	4.7	-0.09	-1.88	4.68	4.71	4.6	38200
1727299800	4.79	0	0.00	4.79	4.79	4.79	0
1727213400	4.79	0.09	1.91	4.7	4.79	4.66	25000
1727127000	4.7	0	0.00	4.67	4.7	4.61	25100

PHLX Swiss Franc

Sify Technologies

Defensive Equity Portfol...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions