TipRanks
Go Ultimate55% OFF

Gen Digital Inc. Unsponsored Brazilian Depositary Receipt Repr 1 Sh (S1YM34) Historical Prices

BR:S1YM34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026159.15159.15157.08159.15159.15+22.91%1,2030.19
Oct 29, 2026129.49152.75100.00129.49129.49+0.00%00.00
Oct 28, 2026128.56129.49128.56129.49129.49-0.15%5090.08
Oct 27, 2026129.68129.68129.68129.68129.68-1.58%4130.07
Oct 26, 2026133.63133.63130.48131.76131.76+7.03%8,3221.34
Oct 23, 2026125.29125.29123.11123.11123.11-2.19%1,2320.20
Oct 22, 2026125.87125.87125.87125.87125.87+3.38%3290.05
Oct 21, 2026121.76121.76121.76121.76121.76+1.15%9,5011.57
Oct 20, 2026121.19121.19120.37120.37120.37+0.02%5530.09
Oct 19, 2026120.35120.35120.35120.35120.35-1.92%12,1942.09
Oct 16, 2026122.71122.71122.71122.71122.71-2.50%12,8132.27
Oct 15, 2026122.04125.86122.04125.86125.86+4.47%101,52525.15
Oct 14, 2026120.47120.47120.47120.47120.47+0.28%12,4553.24
Oct 13, 2026120.59120.59120.13120.13120.13+4.88%4,6191.23
Oct 12, 2026114.54160.00114.54114.54114.54+0.00%00.00
Oct 09, 2026114.54114.54114.54114.54114.54-0.61%14,1203.95
Oct 08, 2026115.24115.24115.24115.24115.24+2.64%5,5021.58
Oct 07, 2026112.28112.28112.28112.28112.28-1.08%12,4883.79
Oct 06, 2026113.51113.51113.51113.51113.51+1.38%15,2905.01
Oct 05, 2026112.20112.85111.33111.97111.97-3.20%2,1540.69
Oct 02, 2026115.67115.67115.67115.67115.67+0.63%24,1598.86
Oct 01, 2026114.95116.82114.95114.95114.95+0.00%00.00
Sep 30, 2026114.95114.95114.95114.95114.95+6.21%60.00
Sep 29, 2026108.23108.23108.23108.23108.23-0.91%8,2723.19
Sep 28, 2026109.22109.22109.22109.22109.22-2.86%8,3233.36
Sep 25, 2026112.43115.20112.43112.43112.43-8.89%9,6214.14
Sep 24, 2026136.03136.03123.34123.40123.40-9.96%4,8122.14
Sep 23, 2026137.62137.62137.05137.05137.05-0.56%7,3073.43
Sep 22, 2026137.82137.82137.82137.82137.82-8.39%14,8937.87
Sep 21, 2026150.44150.44150.44150.44150.44-4.40%18,11211.28
Sep 18, 2026157.36157.36149.25157.36157.36+0.00%00.00
Sep 17, 2026157.36157.36157.36157.36157.36-1.05%13,2199.15
Sep 16, 2026159.03159.03159.03159.03159.03-1.39%5,9334.40
Sep 15, 2026161.27161.27161.27161.27161.27-0.87%3,0102.31
Sep 14, 2026162.68162.68162.68162.68162.68+6.23%6,8765.76
Sep 11, 2026153.14155.55153.14153.14153.14+0.00%00.00
Sep 10, 2026153.14153.14153.14153.14153.14+0.49%12,19512.15
Sep 09, 2026152.39152.39152.39152.39152.39+0.37%1,4951.51
Sep 08, 2026151.83151.83151.83151.83151.83-3.75%6,0586.62
Sep 07, 2026157.75157.75157.75157.75157.75+0.00%00.00
Sep 04, 2026157.75157.75157.75157.75157.75-1.10%4,5735.37
Sep 03, 2026159.51159.51159.51159.51159.51+1.38%6,0067.70
Sep 02, 2026157.34157.34157.34157.34157.34+1.46%4,9397.04
Sep 01, 2026155.08155.08155.08155.08155.08-3.46%3,0834.73
Aug 31, 2026160.63161.28160.32160.63160.63+0.00%00.00
Aug 28, 2026160.63160.63160.63160.63160.63+1.88%1750.27
Aug 27, 2026157.66157.66157.66157.66157.66+2.45%9021.38
Aug 26, 2026153.89153.89153.89153.89153.89+2.05%2,2373.58
Aug 25, 2026150.80150.80150.80150.80150.80+0.04%1950.31
Aug 24, 2026150.74150.74150.74150.74150.74+0.90%8901.44