General Electric Company (GE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	2.233.239	-1,17%	116,65	114,82	117,67	114,85
19/09/2023	1.448.077	-0,31%	116,12	115,23	116,68	116,21
18/09/2023	1.959.397	0,94%	116,00	114,93	117,4299	116,57
15/09/2023	1.976.383	-0,14%	114,34	114,20	115,90	115,49
14/09/2023	2.548.488	1,81%	114,34	114,34	117,21	115,65
13/09/2023	1.355.025	-1,22%	114,67	112,645	115,36	113,60
12/09/2023	1.982.838	0,65%	112,185	114,02	116,8199	115,00
11/09/2023	1.981.801	2,27%	112,185	112,135	114,25	114,26
08/09/2023	1.269.573	-0,06%	112,25	111,2207	112,03	111,72
07/09/2023	1.451.153	-0,79%	112,25	111,41	113,125	111,79
06/09/2023	2.196.164	-0,18%	113,65	111,94	114,065	112,68
05/09/2023	1.577.250	-1,19%	113,65	112,31	114,188	112,88
04/09/2023	1.304.186	-0,19%	114,06	113,53	115,46	114,24
01/09/2023	1.304.186	-0,19%	114,06	113,53	115,46	114,24
31/08/2023	1.545.399	0,13%	114,06	113,85	114,94	114,46
30/08/2023	2.204.289	-0,88%	115,07	113,96	115,57	114,31
29/08/2023	1.966.623	1,20%	112,52	112,92	115,67	115,33
28/08/2023	1.244.315	1,78%	112,52	112,16	114,28	113,96
25/08/2023	1.418.695	0,84%	111,50	110,23	112,37	111,97
24/08/2023	1.487.136	-2,14%	113,40	111,03	113,96	111,04
23/08/2023	1.204.939	1,62%	111,60	111,59	113,7599	113,47
22/08/2023	1.151.471	-0,32%	112,46	110,84	113,05	111,66
21/08/2023	1.449.559	0,21%	111,76	111,0198	112,48	112,02
18/08/2023	2.065.639	0,75%	110,15	110,02	111,93	111,79
17/08/2023	2.061.837	-2,30%	114,69	110,96	114,39	110,96
16/08/2023	1.717.066	-0,25%	114,69	113,465	115,34	113,57
15/08/2023	1.661.837	-1,47%	114,69	113,48	114,66	113,85
14/08/2023	2.014.650	0,83%	113,50	114,21	115,8461	115,55
11/08/2023	1.708.805	0,99%	113,50	113,45	115,3964	114,69
10/08/2023	1.834.379	1,25%	112,44	112,45	115,04	113,57
09/08/2023	1.380.700	-1,22%	114,45	111,98	113,93	112,17
08/08/2023	1.951.066	-1,03%	114,45	113,12	114,825	113,55
07/08/2023	1.453.226	1,48%	112,85	113,54	114,98	114,73
04/08/2023	2.390.579	0,62%	112,85	111,80	113,87	113,06
03/08/2023	1.621.593	0,35%	111,49	111,551	113,17	112,36
02/08/2023	1.822.958	-1,10%	113,04	111,93	113,50	111,97
01/08/2023	1.847.271	-0,89%	113,71	112,27	114,20	113,22
31/07/2023	1.422.424	-0,13%	114,50	113,72	114,74	114,24
28/07/2023	2.069.324	-0,89%	115,58	114,02	115,685	114,39
27/07/2023	2.967.980	0,61%	115,56	114,96	117,26	115,42
26/07/2023	3.491.907	-2,08%	117,11	113,45	117,33	114,72
25/07/2023	8.719.438	6,27%	111,48	113,76	117,96	117,16
24/07/2023	2.683.120	-0,07%	111,48	110,06	110,97	110,25
21/07/2023	1.819.077	-0,82%	111,48	109,88	111,88	110,33
20/07/2023	1.648.874	1,23%	110,15	109,97	111,84	111,24
19/07/2023	1.942.760	-1,05%	110,36	108,8262	110,81	109,89
18/07/2023	1.541.935	-0,07%	111,32	110,52	111,825	111,06
17/07/2023	1.535.299	0,78%	110,40	110,15	112,15	111,14
14/07/2023	1.108.510	-0,90%	111,03	110,03	111,21	110,28
13/07/2023	1.390.859	0,07%	111,135	110,82	111,82	111,28
12/07/2023	1.759.046	-0,20%	110,56	110,89	111,9614	111,00
11/07/2023	1.885.917	0,62%	107,54	110,31	111,53	111,22
10/07/2023	1.939.808	2,16%	107,54	108,38	110,73	110,53
07/07/2023	1.677.857	0,84%	107,54	106,96	108,865	108,27
06/07/2023	1.397.109	-1,18%	108,50	106,86	108,75	107,37
05/07/2023	1.549.963	0,34%	108,50	107,76	108,985	108,65
04/07/2023	1.368.606	-1,11%	109,00	107,305	109,26	108,63
03/07/2023	1.368.314	-1,62%	109,00	107,305	109,26	108,07
30/06/2023	2.681.877	1,96%	106,21	108,60	110,26	109,85
29/06/2023	1.351.871	0,65%	106,21	106,04	107,82	107,74
28/06/2023	2.099.963	2,03%	105,24	104,985	107,3699	107,05
27/06/2023	2.026.027	0,45%	104,51	104,355	105,205	104,92
26/06/2023	1.674.705	0,65%	104,64	102,6395	105,11	104,45
23/06/2023	2.042.978	-0,99%	104,64	102,6395	104,36	103,78
22/06/2023	1.812.396	-0,22%	104,64	104,635	105,79	104,82
21/06/2023	1.807.191	0,99%	103,62	103,60	105,685	105,05
20/06/2023	2.791.833	-2,14%	104,37	103,41	106,09	104,02
19/06/2023	3.142.175	0,84%	104,37	104,00	108,90	106,29
16/06/2023	3.142.175	0,84%	104,37	104,00	108,90	106,29
15/06/2023	2.435.320	0,68%	104,37	104,00	105,64	105,41
14/06/2023	1.944.718	-1,91%	106,68	103,98	106,80	104,70
13/06/2023	1.733.456	0,48%	106,00	105,81	107,15	106,74
12/06/2023	1.577.488	-0,07%	106,30	105,65	106,891	106,23
09/06/2023	1.453.698	0,22%	106,30	105,08	106,55	106,30
08/06/2023	1.529.945	-0,01%	105,825	105,63	107,22	106,07
07/06/2023	3.142.183	0,59%	106,64	105,65	107,33	106,08
06/06/2023	3.035.853	1,31%	104,31	104,10	106,11	105,46
05/06/2023	1.558.963	-1,61%	105,78	104,10	105,80	104,10
02/06/2023	2.477.473	1,08%	105,515	104,535	106,71	105,80
01/06/2023	2.985.981	3,09%	101,23	101,095	105,17	104,67
31/05/2023	1.920.365	-0,33%	101,57	100,6725	103,07	101,53
30/05/2023	1.920.365	-0,33%	101,57	100,6725	103,07	102,40
29/05/2023	1.878.673	0,57%	101,57	101,57	103,95	102,10
26/05/2023	1.878.673	0,57%	101,57	101,57	103,95	102,10
25/05/2023	2.373.328	0,54%	101,17	100,545	102,08	101,52
24/05/2023	2.092.135	-0,71%	101,09	99,93	101,45	100,98
23/05/2023	1.827.925	-2,73%	104,05	101,29	104,14	101,70
22/05/2023	1.711.836	0,28%	104,20	104,17	105,915	104,55
19/05/2023	2.033.069	0,24%	104,46	103,845	105,78	104,26
18/05/2023	1.558.120	0,52%	102,73	101,73	104,275	104,01
17/05/2023	1.765.062	2,31%	101,78	101,55	103,58	103,47
16/05/2023	1.611.762	-0,45%	101,47	100,90	102,225	101,54
15/05/2023	2.734.546	3,24%	99,29	99,02	102,31	102,00
12/05/2023	1.551.788	-0,71%	99,52	97,71	100,00	98,80
11/05/2023	1.659.628	-0,03%	99,53	98,82	99,98	99,51
10/05/2023	1.611.401	-1,45%	101,52	98,47	101,6484	99,54
09/05/2023	2.054.110	0,08%	100,92	100,8253	101,90	101,00
08/05/2023	1.057.609	0,74%	100,43	100,22	101,11	100,98
05/05/2023	1.891.501	0,93%	100,87	99,75	101,75	100,24
04/05/2023	3.131.724	-2,41%	101,50	97,41	101,75	99,32