General Electric Company (GE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	2.363.377	0,00%	160,00	157,92	161,51	158,97
28/06/2024	2.363.377	-0,95%	160,00	157,92	161,51	158,97
27/06/2024	1.062.331	-0,09%	160,80	159,63	161,75	160,50
26/06/2024	1.104.079	0,57%	158,57	157,55	161,02	160,64
25/06/2024	1.883.938	-0,51%	159,58	158,51	163,61	159,73
24/06/2024	1.383.425	-2,25%	164,10	159,23	164,75	160,54
21/06/2024	11.722.495	-0,46%	164,35	161,37	164,91	164,24
20/06/2024	1.200.447	0,02%	164,97	163,09	166,25	165,00
19/06/2024	1.324.338	0,00%	163,50	162,40	165,19	164,97
18/06/2024	1.324.338	5,83%	163,50	162,40	165,19	164,97
17/06/2024	5.042.049	4,72%	155,48	155,45	167,4999	163,23
14/06/2024	3.174.331	0,12%	160,56	153,215	156,60	155,88
13/06/2024	3.956.064	-3,33%	160,56	154,1801	160,50	155,69
12/06/2024	3.298.232	0,43%	161,30	159,19	162,93	161,05
11/06/2024	2.862.777	-1,52%	162,25	159,6145	162,075	160,36
10/06/2024	2.134.300	0,57%	160,61	161,83	163,89	162,84
07/06/2024	1.636.630	0,81%	160,61	160,47	163,80	161,92
06/06/2024	1.899.172	-1,19%	161,08	159,7576	163,16	160,62
05/06/2024	1.896.531	0,73%	161,08	160,52	162,94	162,555
04/06/2024	2.766.831	-0,05%	161,08	158,35	161,96	161,38
03/06/2024	2.486.901	-2,09%	166,36	159,03	166,79	161,69
31/05/2024	2.666.646	0,57%	164,43	160,07	165,34	165,14
30/05/2024	2.215.251	0,37%	163,54	163,19	165,02	164,20
29/05/2024	2.260.393	-2,94%	167,52	163,39	167,4325	163,60
28/05/2024	3.221.708	-0,80%	167,52	165,309	168,65	166,00
27/05/2024	1.318.802	0,00%	165,83	163,89	169,14	167,33
24/05/2024	1.318.802	4,05%	165,83	163,89	169,14	167,33
23/05/2024	3.812.115	2,77%	160,49	161,75	166,27	165,26
22/05/2024	2.061.043	-0,12%	160,49	159,73	161,74	160,81
21/05/2024	2.684.615	1,08%	159,87	157,36	161,22	161,00
20/05/2024	2.397.713	-0,38%	159,87	158,82	161,40	159,28
17/05/2024	2.853.086	-0,76%	161,52	159,10	161,87	159,89
16/05/2024	1.961.733	-1,20%	163,01	161,10	163,915	161,51
15/05/2024	3.523.738	2,16%	158,61	159,23	163,74	163,45
14/05/2024	3.134.883	0,31%	158,61	158,0264	160,82	160,00
13/05/2024	3.752.060	-2,38%	162,59	158,89	163,11	159,50
10/05/2024	3.050.409	-2,46%	167,91	163,12	168,71	163,38
09/05/2024	2.447.914	-0,81%	168,78	167,13	169,34	167,50
08/05/2024	2.646.091	0,05%	167,58	168,10	170,19	168,86
07/05/2024	2.090.875	0,48%	167,58	167,22	170,80	168,78
06/05/2024	2.334.948	2,35%	165,41	165,03	167,98	167,97
03/05/2024	1.868.586	0,90%	165,41	162,16	165,30	164,11
02/05/2024	2.303.660	1,84%	162,67	159,4205	162,825	162,64
01/05/2024	2.604.338	-1,31%	162,67	158,82	163,2999	159,70
30/04/2024	3.341.206	-1,62%	161,09	161,61	166,2558	161,819
29/04/2024	2.686.312	1,32%	161,09	163,00	166,07	164,49
26/04/2024	2.563.838	0,68%	161,09	160,3114	163,365	162,35
25/04/2024	2.889.191	1,30%	158,115	157,12	161,48	161,26
24/04/2024	5.152.499	-2,11%	158,115	155,5601	162,34	159,19
23/04/2024	10.770.829	8,28%	158,115	152,82	163,645	162,62
22/04/2024	3.059.374	1,44%	148,95	148,83	151,9068	150,19
19/04/2024	4.682.434	-3,19%	153,27	146,78	153,525	148,06
18/04/2024	2.876.428	-1,75%	157,90	152,88	157,99	152,94
17/04/2024	3.000.038	-0,70%	157,90	153,63	158,6799	155,67
16/04/2024	3.084.341	2,16%	157,90	152,70	157,02	157,02
15/04/2024	2.984.905	-0,60%	157,90	152,69	158,685	153,70
12/04/2024	3.709.363	-1,76%	155,93	153,03	156,98	154,63
11/04/2024	2.454.903	0,68%	157,10	154,7491	158,44	157,68
10/04/2024	3.722.094	1,37%	138,15	151,85	157,79	156,61
09/04/2024	4.670.506	-1,30%	138,15	150,927	157,84	154,49
08/04/2024	4.857.368	0,14%	138,15	153,705	157,95	156,52
05/04/2024	8.811.244	6,05%	138,15	148,57	156,47	156,30
04/04/2024	6.580.190	0,95%	138,15	146,21	151,99	147,00
03/04/2024	9.461.279	6,71%	138,15	138,08	147,935	145,62
02/04/2024	8.542.225	-2,42%	175,595	133,998	144,505	136,47
01/04/2024	3.031.972	-0,09%	175,595	173,06	176,0321	175,37
28/03/2024	4.618.879	-2,24%	179,76	174,33	179,73	176,09
27/03/2024	4.910.445	3,72%	175,01	174,72	180,36	180,01
26/03/2024	1.921.870	0,04%	173,40	172,3969	175,05	173,55
25/03/2024	2.149.651	-0,95%	174,54	172,795	175,51	173,49
22/03/2024	2.334.641	-0,84%	176,28	175,10	177,50	175,15
21/03/2024	2.768.294	1,55%	174,63	173,14	177,02	176,63
20/03/2024	2.907.008	0,27%	172,725	172,01	174,7734	173,93
19/03/2024	3.091.443	2,09%	169,86	169,0001	173,92	173,46
18/03/2024	1.919.453	0,60%	169,01	168,6469	170,75	169,91
15/03/2024	3.603.119	1,28%	170,33	164,89	170,50	168,89
14/03/2024	3.054.756	-2,00%	170,33	165,64	170,75	166,75
13/03/2024	2.480.276	1,61%	166,92	165,74	171,04	170,16
12/03/2024	2.465.658	0,54%	166,92	163,93	167,80	167,46
11/03/2024	3.393.525	-0,83%	169,68	162,98	168,42	166,56
08/03/2024	8.414.785	0,88%	169,68	167,35	175,8119	167,96
07/03/2024	5.253.957	4,39%	162,18	161,65	166,73	166,50
06/03/2024	2.863.918	1,19%	159,05	158,47	160,96	159,74
05/03/2024	3.029.781	-1,96%	161,55	156,605	162,12	157,86
04/03/2024	3.312.619	1,49%	159,46	159,34	161,86	161,01
01/03/2024	3.063.189	1,12%	155,99	156,895	159,315	158,65
29/02/2024	2.260.224	0,82%	155,99	155,10	157,17	156,89
28/02/2024	2.583.514	1,05%	153,80	153,835	156,91	155,61
27/02/2024	2.506.950	-0,50%	153,80	153,10	154,995	153,99
26/02/2024	2.778.569	0,94%	153,80	153,7101	155,175	154,77
23/02/2024	1.929.865	1,09%	148,92	151,91	153,80	153,33
22/02/2024	1.725.304	1,70%	148,92	149,94	152,23	151,60
21/02/2024	1.706.835	0,30%	148,92	147,66	149,37	149,07
20/02/2024	2.159.158	-0,36%	148,92	147,815	150,34	148,62
19/02/2024	1.711.012	0,00%	148,92	148,51	150,36	149,16
16/02/2024	1.711.012	1,82%	148,92	148,51	150,36	149,16
15/02/2024	3.318.986	1,28%	139,22	146,785	148,89	148,37
14/02/2024	4.919.273	3,34%	139,22	142,35	146,90	146,50
13/02/2024	3.435.565	1,14%	139,22	138,6947	141,79	141,77
12/02/2024	1.500.895	0,64%	139,47	138,90	140,815	140,17