General Electric Company (GE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.787.235	2,16%	81,65	81,03	83,26	83,21
09/12/2022	2.406.327	-2,61%	83,31	81,335	83,775	81,45
08/12/2022	2.877.720	-0,71%	85,87	82,685	86,19	84,40
07/12/2022	1.931.582	-0,33%	84,95	84,82	86,08	85,00
06/12/2022	10.517.125	0,73%	86,51	84,47	87,10	85,28
05/12/2022	6.492.179	-2,51%	86,18	84,62	86,0482	84,66
02/12/2022	7.207.646	1,88%	84,57	84,41	86,9522	86,86
01/12/2022	7.471.971	-0,83%	87,12	84,8783	86,605	85,26
30/11/2022	9.785.312	-2,11%	87,12	83,19	86,35	83,85
29/11/2022	8.659.179	0,22%	87,12	84,96	85,915	85,66
28/11/2022	7.940.187	-2,99%	87,12	85,155	87,55	85,5057
25/11/2022	3.417.103	0,12%	87,66	87,35	88,38	87,975
24/11/2022	6.200.058	0,65%	87,01	87,03	87,96	87,87
23/11/2022	6.200.058	0,65%	87,01	87,03	87,96	87,87
22/11/2022	6.054.185	1,64%	86,34	86,00	87,585	87,30
21/11/2022	5.373.796	0,48%	83,64	84,75	85,99	85,89
18/11/2022	6.454.757	0,11%	83,64	84,85	87,15	85,48
17/11/2022	9.451.861	0,58%	83,64	83,21	85,77	85,39
16/11/2022	7.873.603	-2,57%	86,71	84,65	86,93	84,90
15/11/2022	8.355.365	1,52%	86,87	86,2201	87,62	87,13
14/11/2022	2.387.041	-0,56%	86,11	85,68	87,10	85,83
11/11/2022	4.000.288	1,09%	85,87	85,15	86,77	86,31
10/11/2022	3.810.116	2,68%	83,66	84,15	85,6744	85,38
09/11/2022	1.937.345	-1,14%	83,66	82,90	84,77	83,04
08/11/2022	2.946.177	0,65%	83,66	82,65	84,71	84,00
07/11/2022	3.337.477	3,02%	79,95	81,14	83,835	83,515
04/11/2022	3.286.014	3,43%	79,95	79,43	81,11	81,07
03/11/2022	5.202.962	1,27%	77,95	76,60	78,78	78,38
02/11/2022	2.684.227	-1,04%	77,95	77,28	79,63	77,40
01/11/2022	2.648.222	0,51%	78,03	77,45	80,09	78,21
31/10/2022	3.398.049	-1,06%	78,03	77,54	78,85	77,50
28/10/2022	2.029.997	3,11%	76,69	76,64	78,37	78,365
27/10/2022	2.619.327	0,72%	73,35	75,89	77,62	76,00
26/10/2022	3.672.902	3,37%	73,35	73,19	76,62	75,46
25/10/2022	4.179.441	-0,49%	74,94	71,08	75,25	73,00
24/10/2022	2.813.834	0,74%	73,01	72,77	74,3115	73,36
21/10/2022	1.973.357	4,10%	70,34	69,75	72,895	72,84
20/10/2022	2.352.310	-0,82%	70,34	69,84	71,615	69,95
19/10/2022	2.366.335	-0,24%	70,34	69,34	70,98	70,53
18/10/2022	2.719.773	2,93%	70,17	69,925	71,14	70,64
17/10/2022	2.040.086	1,57%	68,95	68,43	70,19	68,63
14/10/2022	2.402.217	-0,50%	68,40	67,19	68,78	67,60
13/10/2022	3.468.167	4,94%	63,62	63,20	68,36	67,94
12/10/2022	2.204.305	1,16%	63,695	63,067	65,42	64,74
11/10/2022	2.528.673	-1,51%	65,25	63,08	65,26	64,00
10/10/2022	1.535.947	0,65%	64,42	64,06	65,62	64,98
07/10/2022	1.829.880	-2,51%	65,55	64,10	65,777	64,56
06/10/2022	2.217.135	-1,79%	67,10	65,80	67,47	66,23
05/10/2022	2.522.772	-0,15%	66,11	66,0529	68,20	67,44
04/10/2022	3.656.381	6,20%	64,73	64,22	67,64	67,54
03/10/2022	2.104.006	2,73%	62,55	62,145	64,38	63,60
30/09/2022	2.906.289	-1,31%	62,71	61,88	63,29	61,91
29/09/2022	3.194.128	-2,67%	63,80	61,92	64,10	62,74
28/09/2022	2.788.067	-0,02%	64,89	64,19	65,05	64,46
27/09/2022	3.253.021	-0,53%	64,80	63,51	65,3068	64,01
26/09/2022	4.075.525	-0,19%	64,54	64,21	66,16	64,35
23/09/2022	3.110.921	-1,24%	66,95	63,55	65,07	64,55
22/09/2022	2.886.402	0,22%	66,95	64,52	65,70	65,36
21/09/2022	2.831.284	-2,06%	66,95	65,165	67,044	65,22
20/09/2022	2.611.715	-1,28%	65,635	65,94	67,20	66,19
19/09/2022	2.043.758	0,99%	65,635	65,46	67,49	67,05
16/09/2022	5.277.413	-3,66%	65,43	65,181	66,60	66,39
15/09/2022	2.126.517	-1,26%	69,71	68,76	70,78	69,15
14/09/2022	2.810.096	-1,14%	70,62	68,68	70,79	70,03
13/09/2022	3.104.709	-5,95%	73,29	70,63	73,855	70,84
12/09/2022	3.424.578	1,73%	74,41	74,26	76,4867	75,32
09/09/2022	3.609.337	0,11%	74,50	73,68	74,96	73,85
08/09/2022	1.464.327	0,26%	72,56	72,0997	74,08	73,77
07/09/2022	1.458.661	1,68%	71,83	71,735	73,73	73,37
06/09/2022	1.523.404	-0,37%	72,45	71,14	72,61	72,16
05/09/2022	1.550.565	-0,89%	73,78	72,115	74,355	72,43
02/09/2022	1.550.565	-0,89%	73,78	72,115	74,355	72,43
01/09/2022	2.489.962	-0,49%	75,38	71,45	73,17	73,08
31/08/2022	2.269.565	-2,25%	75,38	73,37	75,79	73,44
30/08/2022	1.813.480	-1,21%	76,87	74,335	77,17	75,13
29/08/2022	2.206.720	1,04%	74,80	74,28	76,84	76,05
26/08/2022	2.377.289	-3,67%	78,41	75,21	78,6242	75,27
25/08/2022	2.169.982	1,82%	77,37	77,31	79,6844	78,14
24/08/2022	2.228.823	0,80%	76,20	75,88	77,28	76,705
23/08/2022	2.387.433	1,77%	75,065	74,92	77,29	76,10
22/08/2022	2.058.047	-3,78%	80,30	74,362	76,07	74,78
19/08/2022	1.492.454	-1,88%	80,30	77,27	78,5899	77,72
18/08/2022	1.764.642	-0,89%	80,30	79,01	79,885	79,21
17/08/2022	1.539.104	-1,42%	80,30	79,26	80,37	79,92
16/08/2022	2.242.484	1,60%	79,18	79,15	81,31	81,09
15/08/2022	1.426.638	-0,15%	79,32	79,085	80,14	79,81
12/08/2022	2.283.622	1,31%	78,03	78,57	79,97	79,93
11/08/2022	5.535.610	2,28%	78,03	77,97	79,20	78,90
10/08/2022	6.189.883	1,84%	75,87	75,9177	77,80	76,31
09/08/2022	2.514.638	-0,33%	75,87	74,87	76,09	74,93
08/08/2022	2.985.129	1,10%	75,87	74,88	76,77	75,18
05/08/2022	2.091.601	0,94%	73,08	73,215	75,04	74,36
04/08/2022	1.934.949	-1,43%	75,28	73,565	74,645	73,67
03/08/2022	3.264.355	0,51%	75,28	74,071	75,30	74,74
02/08/2022	2.825.634	-1,91%	75,28	74,32	76,05	74,35
01/08/2022	4.350.749	2,56%	73,47	72,69	76,35	75,80
29/07/2022	4.419.742	1,05%	72,98	72,425	74,515	73,91
28/07/2022	5.820.282	2,18%	74,49	72,905	75,31	73,14
27/07/2022	3.385.134	0,10%	72,30	70,0969	72,40	71,58
26/07/2022	9.714.290	4,62%	69,76	69,2396	73,36	71,515