General Electric Company (GE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.454.054	0,17%	138,965	138,2125	139,42	139,28
08/02/2024	1.528.118	0,40%	138,50	138,21	139,46	139,05
07/02/2024	2.086.361	0,67%	138,50	137,93	138,83	138,50
06/02/2024	2.274.922	-0,09%	135,86	136,635	138,38	137,58
05/02/2024	2.913.764	0,86%	135,86	135,79	138,62	137,71
02/02/2024	2.309.101	0,84%	130,58	135,05	137,41	136,54
01/02/2024	2.339.846	2,25%	130,58	132,505	135,46	135,40
31/01/2024	1.980.559	-1,13%	130,58	132,12	134,47	132,42
30/01/2024	3.327.997	2,16%	130,58	131,23	134,275	133,93
29/01/2024	2.630.395	-0,07%	130,58	129,735	132,00	131,10
26/01/2024	1.952.723	0,97%	130,58	130,53	132,24	131,19
25/01/2024	2.147.930	0,00%	130,25	129,69	132,485	129,93
24/01/2024	4.171.536	-0,02%	130,40	126,45	130,3885	129,93
23/01/2024	5.363.776	-0,98%	128,41	126,50	131,87	129,95
22/01/2024	3.829.905	1,09%	128,66	130,255	132,27	131,23
19/01/2024	2.217.172	0,98%	128,66	127,46	130,05	129,81
18/01/2024	2.788.642	1,32%	127,63	126,785	128,66	128,55
17/01/2024	2.015.639	-0,85%	127,63	126,19	128,68	126,88
16/01/2024	2.362.109	-1,40%	129,16	127,25	129,75	127,97
15/01/2024	1.948.576	-0,03%	130,58	129,18	130,80	129,79
12/01/2024	1.948.576	-0,03%	130,58	129,18	130,80	129,79
11/01/2024	2.107.183	0,10%	127,42	127,81	130,17	129,83
10/01/2024	1.920.457	0,46%	127,42	128,51	130,17	129,37
09/01/2024	1.554.093	0,38%	127,42	126,95	128,77	128,77
08/01/2024	2.079.161	1,53%	126,34	124,21	128,33	128,22
05/01/2024	1.462.341	1,31%	124,90	124,73	126,29	126,29
04/01/2024	1.582.763	0,48%	124,26	124,17	125,765	124,66
03/01/2024	1.387.599	-1,50%	125,05	123,65	125,12	124,06
02/01/2024	1.792.573	-1,32%	126,74	125,24	128,145	125,95
29/12/2023	1.362.971	-0,54%	128,46	126,96	128,48	127,63
28/12/2023	1.468.556	0,09%	127,92	127,82	129,20	128,32
27/12/2023	1.134.711	0,42%	126,99	126,85	128,41	127,92
26/12/2023	1.003.053	0,28%	126,85	126,60	127,71	127,04
22/12/2023	1.444.442	-0,22%	125,48	126,18	128,02	126,69
21/12/2023	1.942.791	2,92%	125,48	124,21	127,05	126,97
20/12/2023	2.252.887	-2,04%	125,48	123,22	126,22	123,37
19/12/2023	1.919.872	1,86%	123,88	123,75	125,98	125,94
18/12/2023	2.152.441	0,33%	123,67	123,14	123,835	123,64
15/12/2023	2.765.139	1,55%	122,27	121,83	123,655	123,23
14/12/2023	5.088.141	0,14%	122,27	119,9001	122,40	121,35
13/12/2023	1.718.257	-0,93%	122,27	120,52	122,36	121,18
12/12/2023	1.676.439	1,70%	120,41	120,62	122,475	122,32
11/12/2023	1.035.924	-0,26%	120,41	119,6525	120,911	120,28
08/12/2023	1.362.855	0,93%	121,09	119,06	120,815	120,59
07/12/2023	1.314.554	-0,28%	121,09	118,17	119,91	119,48
06/12/2023	1.453.719	-0,35%	121,09	119,70	122,58	119,81
05/12/2023	1.299.685	-1,07%	119,27	119,99	121,17	120,23
04/12/2023	1.826.934	-0,79%	119,27	121,17	122,40	121,53
01/12/2023	2.118.464	0,58%	119,27	121,6001	123,24	122,50
30/11/2023	2.480.098	2,47%	119,27	118,90	121,81	121,80
29/11/2023	1.363.563	0,01%	119,27	118,45	119,70	118,86
28/11/2023	1.394.687	-0,93%	119,85	118,56	120,0718	118,85
27/11/2023	1.250.662	0,00%	119,51	119,32	120,31	119,97
24/11/2023	763.641	0,53%	119,77	119,68	120,345	120,23
23/11/2023	1.466.539	0,18%	119,80	119,37	120,47	120,10
22/11/2023	1.436.382	-0,24%	119,80	119,37	120,47	119,60
21/11/2023	1.317.575	-0,15%	119,67	119,08	120,25	119,89
20/11/2023	1.868.748	0,12%	119,90	119,64	120,7385	120,07
17/11/2023	1.897.376	0,83%	119,33	118,96	120,08	119,93
16/11/2023	2.593.635	2,27%	116,54	116,32	118,96	118,94
15/11/2023	1.792.532	-0,81%	116,49	115,723	117,50	116,30
14/11/2023	1.977.035	1,50%	116,49	115,5693	117,56	117,25
13/11/2023	2.034.280	0,22%	115,14	114,71	116,54	115,52
10/11/2023	1.462.370	1,93%	113,88	113,19	115,56	115,27
09/11/2023	2.089.743	-0,67%	114,285	112,93	114,75	113,09
08/11/2023	2.050.312	1,83%	112,22	112,11	114,04	113,85
07/11/2023	1.758.257	0,02%	111,27	110,86	112,93	111,80
06/11/2023	2.383.650	2,64%	108,49	108,54	111,87	111,79
03/11/2023	2.596.668	1,06%	108,49	108,09	109,45	108,92
02/11/2023	3.925.385	0,49%	108,11	107,36	109,23	107,78
01/11/2023	5.430.982	-1,27%	109,60	105,83	108,33	107,25
31/10/2023	2.337.651	-1,08%	109,60	108,085	109,745	108,63
30/10/2023	1.723.955	3,25%	107,43	107,42	110,48	109,81
27/10/2023	2.001.908	-2,09%	109,24	105,835	109,84	106,53
26/10/2023	3.689.510	-2,16%	111,72	106,97	112,247	108,80
25/10/2023	3.771.187	-2,13%	111,00	111,11	114,28	111,20
24/10/2023	6.530.356	6,38%	111,00	108,32	114,87	113,50
23/10/2023	2.577.529	0,58%	106,20	106,20	108,30	106,69
20/10/2023	2.394.764	-0,81%	107,06	105,53	107,24	106,08
19/10/2023	1.915.213	-0,58%	107,68	106,67	109,10	106,95
18/10/2023	2.539.493	-2,23%	108,97	107,41	109,58	107,57
17/10/2023	1.926.906	0,81%	109,85	108,12	110,69	110,02
16/10/2023	2.033.413	-0,22%	109,85	107,9899	110,9214	109,14
13/10/2023	1.659.278	-1,75%	111,14	108,6601	111,44	109,38
12/10/2023	1.413.123	-1,70%	112,125	110,7655	113,74	111,33
11/10/2023	1.289.107	1,60%	112,125	111,81	113,40	113,26
10/10/2023	1.930.846	1,11%	110,81	110,92	112,99	111,48
09/10/2023	2.363.672	-1,09%	110,81	109,54	111,06	110,26
06/10/2023	1.776.553	2,53%	108,19	107,9501	111,89	111,47
05/10/2023	1.755.340	-0,12%	107,935	107,18	109,145	108,72
04/10/2023	1.645.192	1,01%	107,935	107,36	109,20	108,85
03/10/2023	4.036.614	-0,95%	110,29	107,04	109,955	107,76
02/10/2023	2.123.950	-1,67%	112,76	108,10	111,20	108,70
29/09/2023	1.563.148	-1,59%	112,76	109,91	112,74	110,55
28/09/2023	1.956.134	1,31%	110,63	110,88	112,985	112,34
27/09/2023	2.210.977	0,87%	111,15	110,15	111,61	110,89
26/09/2023	2.248.665	-1,60%	111,15	109,75	111,94	109,93
25/09/2023	1.592.843	0,50%	110,93	110,63	111,96	111,72
22/09/2023	2.301.160	-1,54%	113,75	111,07	113,19	111,25
21/09/2023	2.315.036	-1,62%	113,75	112,06	114,335	112,99