GE HealthCare Technology Inc (GEHC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
28/02/2024	2.585.054	0,54%	92,25	92,00	93,9592	93,02
27/02/2024	2.740.695	2,10%	90,01	89,4894	92,58	92,52
26/02/2024	2.924.660	1,74%	88,94	88,79	90,71	90,62
23/02/2024	2.735.097	1,63%	85,45	87,27	89,73	89,07
22/02/2024	2.980.984	3,13%	85,45	85,005	88,10	87,64
21/02/2024	4.294.470	-1,64%	83,00	82,11	85,20	84,9775
20/02/2024	4.240.035	0,43%	83,51	85,5842	86,80	86,39
19/02/2024	5.358.386	0,00%	83,51	83,50	87,27	86,02
16/02/2024	5.358.386	3,43%	83,51	83,50	87,27	86,02
15/02/2024	1.681.010	2,96%	83,94	83,925	85,72	85,63
14/02/2024	1.530.129	1,05%	82,60	82,3401	83,4399	83,17
13/02/2024	1.643.939	-1,03%	82,35	81,19	82,717	82,31
12/02/2024	1.706.763	2,25%	81,62	81,39	83,31	83,17
09/02/2024	1.909.471	-0,88%	82,49	80,6102	82,75	81,34
08/02/2024	1.867.756	0,28%	82,04	80,4364	82,14	82,06
07/02/2024	3.190.620	-0,16%	82,04	80,17	82,5081	81,83
06/02/2024	8.819.226	11,65%	73,76	76,61	83,11	81,96
05/02/2024	2.305.362	-0,68%	73,76	72,61	73,56	73,41
02/02/2024	1.688.899	-0,59%	73,76	72,52	74,36	73,91
01/02/2024	1.711.510	1,35%	74,13	72,99	75,1118	74,35
31/01/2024	2.332.530	-0,87%	74,13	72,95	74,46	73,36
30/01/2024	1.265.237	-0,51%	73,73	73,12	74,52	74,00
29/01/2024	1.649.113	1,68%	72,91	72,50	74,42	74,38
26/01/2024	1.535.375	0,38%	73,00	72,47	73,29	73,15
25/01/2024	1.532.505	1,85%	72,33	71,42	73,09	72,87
24/01/2024	2.621.332	-2,88%	73,64	71,32	73,67	71,55
23/01/2024	2.104.085	-1,30%	74,63	72,69	74,72	73,67
22/01/2024	1.824.311	0,72%	74,28	74,27	75,45	74,64
19/01/2024	2.864.689	0,80%	72,75	73,20	74,10	74,11
18/01/2024	1.690.994	1,06%	72,75	72,42	73,76	73,52
17/01/2024	2.722.836	-2,96%	74,24	72,02	74,24	72,75
16/01/2024	1.833.776	-1,58%	76,27	74,54	75,90	74,97
15/01/2024	1.362.961	-0,07%	76,27	75,40	76,47	76,17
12/01/2024	1.362.961	-0,07%	76,27	75,40	76,47	76,17
11/01/2024	1.731.516	0,11%	76,20	74,78	76,325	76,25
10/01/2024	2.175.071	-0,64%	76,34	74,88	76,61	76,17
09/01/2024	2.602.776	-0,91%	77,01	74,42	77,66	76,66
08/01/2024	1.445.326	0,97%	77,00	76,31	77,45	77,36
05/01/2024	1.757.176	0,07%	76,00	75,69	77,45	76,62
04/01/2024	1.798.282	0,60%	76,00	75,85	76,95	76,57
03/01/2024	2.056.956	-0,34%	76,24	75,435	76,68	76,11
02/01/2024	1.493.990	-1,23%	76,58	75,71	77,41	76,37
29/12/2023	1.302.575	-0,28%	77,16	76,86	77,64	77,321
28/12/2023	1.154.088	-0,17%	77,83	77,25	77,965	77,54
27/12/2023	1.006.335	-0,60%	77,70	77,39	78,29	77,67
26/12/2023	1.124.184	0,72%	77,70	77,58	78,325	78,14
22/12/2023	1.808.837	0,51%	77,30	76,995	77,71	77,58
21/12/2023	2.331.392	2,32%	76,08	76,08	77,61	77,19
20/12/2023	1.631.828	-0,33%	75,36	74,88	76,59	75,44
19/12/2023	2.004.403	0,84%	75,14	75,00	75,84	75,69
18/12/2023	1.316.769	0,07%	75,00	74,55	75,515	75,06
15/12/2023	4.513.200	-1,20%	76,38	74,485	76,59	75,01
14/12/2023	3.167.165	2,35%	74,34	74,34	76,30	75,92
13/12/2023	1.860.044	2,96%	72,61	72,52	74,265	74,18
12/12/2023	1.906.925	1,29%	71,30	71,25	72,395	72,05
11/12/2023	1.940.090	3,81%	69,16	69,11	71,31	71,13
08/12/2023	1.257.887	1,68%	67,18	67,05	68,62	68,52
07/12/2023	1.527.758	-0,97%	68,91	67,00	68,29	67,39
06/12/2023	1.148.704	0,18%	68,91	67,865	68,68	68,05
05/12/2023	1.316.819	-2,08%	68,91	67,72	69,76	67,93
04/12/2023	1.004.639	-0,06%	68,89	68,77	69,76	69,37
01/12/2023	1.271.616	1,39%	67,71	68,29	69,665	69,41
30/11/2023	1.942.411	1,11%	67,71	66,42	68,58	68,46
29/11/2023	2.835.275	-0,62%	68,30	67,46	68,8425	67,71
28/11/2023	3.580.121	-3,53%	71,10	68,105	70,7847	68,63
27/11/2023	3.234.261	-3,49%	73,82	70,555	71,515	71,14
24/11/2023	402.156	-0,22%	73,82	73,3912	74,1791	73,44
23/11/2023	846.336	-0,22%	73,75	73,19	74,1791	73,22
22/11/2023	823.076	0,30%	73,75	73,19	74,1791	73,60
21/11/2023	993.522	0,07%	73,50	72,615	73,69	73,38
20/11/2023	1.352.133	0,45%	72,99	72,77	73,49	73,33
17/11/2023	2.147.268	1,50%	72,53	72,20	73,379	73,00
16/11/2023	2.264.606	0,56%	72,00	71,50	72,66	71,92
15/11/2023	2.089.077	-0,96%	72,00	71,48	72,63	71,52
14/11/2023	2.058.049	3,14%	71,00	70,70	72,37	72,21
13/11/2023	1.445.944	0,71%	69,57	69,35	70,55	70,01
10/11/2023	1.946.706	2,46%	70,13	68,40	69,57	69,99
09/11/2023	1.453.005	-2,40%	71,16	68,05	70,14	68,31
08/11/2023	1.522.467	-0,48%	71,25	69,525	71,16	70,36
07/11/2023	1.386.451	-0,55%	71,67	70,68	71,46	70,70
06/11/2023	1.802.667	-0,67%	69,64	70,76	71,96	71,09
03/11/2023	2.799.278	3,35%	69,64	69,63	71,90	71,57
02/11/2023	2.204.507	1,42%	69,64	68,28	69,75	69,25
01/11/2023	3.458.198	2,57%	66,75	66,015	68,45	68,28
31/10/2023	5.624.377	5,38%	66,69	65,77	67,70	66,57
30/10/2023	3.300.523	0,11%	63,54	62,35	63,55	63,17
27/10/2023	880.719	-1,39%	64,20	62,93	64,32	63,02
26/10/2023	2.341.449	-0,93%	64,12	63,58	64,71	63,91
25/10/2023	2.230.750	-0,25%	64,02	63,98	64,99	64,51
24/10/2023	1.786.038	1,06%	63,95	63,96	65,06	64,67
23/10/2023	1.845.010	-0,09%	63,95	63,36	64,54	63,99
20/10/2023	1.957.349	-2,14%	65,53	63,86	65,48	64,05
19/10/2023	1.211.073	0,38%	65,23	64,84	66,67	65,45
18/10/2023	1.338.576	-2,35%	66,37	65,09	67,41	65,23
17/10/2023	1.201.696	-0,12%	66,37	66,07	67,41	66,80
16/10/2023	1.399.699	-0,36%	66,13	66,33	67,64	66,88
13/10/2023	1.488.459	0,92%	66,13	66,13	67,64	67,12
12/10/2023	1.596.143	-1,87%	67,72	66,17	67,91	66,51
11/10/2023	1.518.143	-0,60%	68,31	67,04	68,31	67,78
10/10/2023	1.641.613	0,58%	67,82	67,70	68,63	68,19