General Electric Company (GE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.735.635	0,26%	101,66	101,38	102,946	101,77
02/05/2023	2.612.649	0,33%	100,60	100,19	102,0298	101,51
01/05/2023	2.366.416	2,08%	99,64	99,43	102,00	101,0233
28/04/2023	1.773.185	0,93%	97,23	96,88	99,7126	98,97
27/04/2023	2.817.660	1,92%	96,98	96,60	98,185	98,06
26/04/2023	2.604.956	-2,27%	98,31	96,09	98,44	96,21
25/04/2023	3.775.772	-1,71%	101,88	97,56	102,00	98,44
24/04/2023	2.495.260	0,64%	99,71	99,58	100,77	100,15
21/04/2023	1.525.729	-0,25%	99,945	99,14	100,08	99,51
20/04/2023	2.785.611	0,74%	99,12	99,061	100,47	99,76
19/04/2023	2.516.880	0,57%	98,65	98,48	99,31	99,03
18/04/2023	2.696.784	1,76%	97,02	96,86	98,52	98,47
17/04/2023	2.468.836	1,39%	95,50	95,475	96,845	96,77
14/04/2023	2.168.905	1,21%	93,88	93,81	95,635	95,44
13/04/2023	4.354.806	0,21%	94,45	93,47	94,68	94,30
12/04/2023	3.261.140	0,20%	94,41	93,82	94,67	94,10
11/04/2023	2.657.514	-0,48%	94,51	93,88	94,96	93,91
10/04/2023	3.018.422	0,81%	93,63	93,61	94,9825	94,36
06/04/2023	3.002.670	-0,69%	94,05	93,54	94,39	93,60
05/04/2023	4.213.964	-0,84%	94,56	93,655	95,32	94,25
04/04/2023	2.646.134	-1,93%	96,80	94,67	97,871	95,05
03/04/2023	1.718.624	1,38%	95,805	95,398	96,94	96,92
31/03/2023	2.833.368	1,65%	94,545	94,31	95,67	95,60
30/03/2023	1.991.473	-0,01%	94,02	93,56	94,27	94,05
29/03/2023	1.969.331	0,99%	93,97	93,675	94,42	94,06
28/03/2023	1.638.814	-0,18%	93,38	92,56	93,73	93,14
27/03/2023	2.633.416	2,12%	92,35	92,11	93,64	93,31
24/03/2023	2.482.149	-0,24%	90,86	90,32	92,34	91,37
23/03/2023	3.349.280	2,23%	90,73	90,53	92,9474	91,59
22/03/2023	2.635.651	-2,81%	92,38	89,55	92,60	89,59
21/03/2023	2.596.419	2,51%	90,98	90,98	93,04	92,18
20/03/2023	2.652.699	-0,41%	90,54	89,42	91,23	89,92
17/03/2023	2.593.057	-1,83%	91,47	89,35	91,83	90,29
16/03/2023	3.051.324	2,46%	89,48	88,57	92,09	91,97
15/03/2023	4.221.830	-1,55%	89,26	86,455	89,76	89,76
14/03/2023	4.623.621	2,47%	91,38	90,20	93,08	91,17
13/03/2023	4.822.271	-2,25%	89,63	87,68	90,73	88,95
10/03/2023	8.405.236	-0,61%	91,98	90,79	94,185	91,00
09/03/2023	11.613.705	5,48%	89,98	89,77	94,94	91,75
08/03/2023	2.708.478	0,68%	86,89	86,10	87,41	86,98
07/03/2023	2.616.471	-0,77%	86,62	86,105	87,57	86,39
06/03/2023	2.896.477	0,88%	86,62	86,47	87,81	87,06
03/03/2023	3.323.665	0,77%	85,97	85,15	87,035	86,38
02/03/2023	2.926.549	1,88%	83,51	83,3777	85,73	85,72
01/03/2023	2.590.652	-0,67%	84,58	83,75	85,3637	84,14
28/02/2023	3.321.555	1,04%	83,84	83,46	85,65	84,71
27/02/2023	2.616.811	0,35%	84,30	83,49	84,86	83,84
24/02/2023	2.984.483	0,74%	81,79	81,68	83,78	83,55
23/02/2023	3.050.320	-0,30%	83,65	81,91	84,41	82,94
22/02/2023	4.040.485	1,13%	82,24	82,16	84,33	83,19
21/02/2023	1.488.085	-0,94%	82,14	81,81	83,375	82,26
20/02/2023	1.773.964	-1,20%	83,685	82,23	83,82	83,04
17/02/2023	1.773.964	-1,20%	83,685	82,23	83,82	83,04
16/02/2023	1.863.875	-0,85%	83,60	82,9759	84,535	84,05
15/02/2023	2.196.442	1,47%	82,535	82,44	84,78	84,77
14/02/2023	2.114.610	1,04%	82,02	82,00	83,81	83,54
13/02/2023	1.515.458	1,71%	81,30	81,09	82,9249	82,68
10/02/2023	1.279.613	0,62%	80,89	80,435	81,35	81,29
09/02/2023	1.591.891	-1,43%	82,29	80,44	82,6311	80,79
08/02/2023	1.493.893	-0,18%	81,625	81,30	82,60	81,96
07/02/2023	1.941.468	-0,29%	81,49	80,55	82,36	82,11
06/02/2023	1.795.283	0,48%	81,47	81,2431	82,439	82,35
03/02/2023	2.388.297	-2,36%	83,52	81,82	83,68	81,96
02/02/2023	3.306.236	1,97%	82,21	81,90	84,03	83,94
01/02/2023	2.713.357	2,29%	80,27	80,01	82,47	82,32
31/01/2023	2.865.101	-0,43%	80,50	79,47	80,905	80,48
30/01/2023	2.408.730	-2,88%	82,30	80,675	82,745	80,83
27/01/2023	3.587.294	2,58%	81,01	80,94	83,99	83,23
26/01/2023	2.565.630	0,43%	81,385	80,14	81,58	81,14
25/01/2023	3.412.489	0,11%	79,805	79,43	81,35	80,79
24/01/2023	6.114.429	1,17%	78,44	77,47	80,845	80,70
23/01/2023	4.857.468	2,69%	77,61	77,54	80,015	79,77
20/01/2023	3.433.627	1,03%	77,52	75,68	77,715	77,65
19/01/2023	4.285.023	-3,04%	77,94	76,67	78,74	76,86
18/01/2023	3.455.151	-1,52%	80,87	79,14	81,15	79,27
17/01/2023	3.113.372	0,36%	79,90	79,77	80,65	80,49
16/01/2023	6.270.599	1,48%	78,62	78,58	80,59	80,03
13/01/2023	6.270.599	1,48%	78,62	78,58	80,59	80,03
12/01/2023	7.259.285	1,51%	77,95	77,29	79,21	78,86
11/01/2023	4.570.395	3,27%	75,82	75,5625	77,70	77,73
10/01/2023	4.752.924	3,56%	72,48	72,38	75,37	75,26
09/01/2023	3.524.604	1,02%	72,035	72,00	73,9099	72,67
06/01/2023	5.759.906	0,86%	72,13	70,76	72,33	71,90
05/01/2023	6.613.977	1,55%	69,95	69,01	71,55	71,29
04/01/2023	7.471.035	5,86%	68,68	66,76	70,19	70,20
03/01/2023	2.397.031	1,42%	84,19	83,52	85,09	84,98
02/01/2023	1.747.185	0,24%	82,89	82,78	84,03	83,95
30/12/2022	1.747.185	0,24%	82,89	82,78	84,03	83,95
29/12/2022	1.812.355	2,17%	82,20	81,9978	83,91	83,75
28/12/2022	1.810.079	-1,05%	82,98	81,30	83,17	81,97
27/12/2022	1.999.440	1,28%	82,15	81,90	83,085	82,84
23/12/2022	399.290	0,17%	81,905	80,96	82,155	81,91
22/12/2022	2.973.021	-1,46%	82,13	80,2801	82,71	81,77
21/12/2022	3.710.346	3,30%	81,14	80,975	83,5859	82,98
20/12/2022	3.683.962	2,79%	77,99	77,85	80,80	80,24
19/12/2022	1.853.504	0,53%	77,28	77,21	78,35	78,06
16/12/2022	3.421.644	-1,47%	77,87	76,695	78,35	77,65
15/12/2022	4.545.577	-3,27%	80,05	78,50	81,21	78,81
14/12/2022	3.446.369	-1,61%	82,50	81,35	83,33	81,47
13/12/2022	2.934.176	-0,40%	84,64	81,93	84,90	82,88