BiG | O banco que entende os seus valores.

General Motors Corporation (GM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	8.289.914	0,82%	77,33	74,781	79,40	78,95
27/04/2026	655.308	0,65%	77,9827	76,62	78,82	77,96
24/04/2026	3.173.019	-0,60%	78,32	76,92	78,9029	78,05
23/04/2026	2.331.269	-0,61%	78,80	77,195	79,10	78,52
22/04/2026	1.468.230	-0,06%	79,52	78,63	79,7956	79,00
21/04/2026	2.576.865	-1,85%	80,61	79,00	81,20	79,05
20/04/2026	1.921.039	-0,96%	80,56	80,325	81,16	80,54
17/04/2026	3.130.659	4,19%	79,66	79,25	82,655	81,32
16/04/2026	2.662.164	0,39%	78,49	77,0111	78,49	78,05
15/04/2026	2.601.106	-2,11%	79,43	77,76	79,54	77,78
14/04/2026	2.835.152	3,42%	78,32	78,1039	79,86	79,46
13/04/2026	1.818.355	0,54%	76,0657	74,92	76,86	76,83
10/04/2026	1.669.826	-0,40%	77,19	76,14	77,47	76,42
09/04/2026	2.431.974	-0,03%	76,18	75,41	77,31	76,73
08/04/2026	3.671.117	5,47%	75,49	75,38	77,07	76,74
07/04/2026	2.674.673	-0,91%	72,88	71,60	73,18	72,76
06/04/2026	2.402.526	1,23%	72,61	72,15	73,63	73,43
02/04/2026	4.479.053	-3,33%	73,56	71,67	73,9612	72,54
01/04/2026	2.623.376	0,73%	75,21	74,72	75,87	75,04
31/03/2026	2.248.184	2,51%	73,66	73,405	75,09	74,50
30/03/2026	3.217.443	-0,31%	73,41	72,42	74,23	72,76
27/03/2026	3.361.542	-3,51%	74,78	72,68	75,38	72,98
26/03/2026	4.532.554	-1,31%	75,91	74,91	77,17	75,60
25/03/2026	3.557.494	0,05%	78,5844	76,395	78,5844	76,61
24/03/2026	2.775.173	1,12%	75,25	74,3945	76,87	76,57
23/03/2026	3.038.055	4,00%	74,31	74,00	76,85	75,72
20/03/2026	2.868.210	-1,44%	73,70	72,095	73,8258	72,81
19/03/2026	4.556.281	0,35%	72,50	72,50	74,39	73,79
18/03/2026	2.365.832	-0,70%	74,20	73,415	74,81	73,53
17/03/2026	1.946.617	1,49%	73,20	72,98	74,57	74,04
16/03/2026	3.133.967	0,77%	73,09	72,43	73,85	72,95
13/03/2026	3.201.353	-1,44%	73,90	72,09	73,92	72,39
12/03/2026	2.867.683	-1,79%	74,02	73,10	74,02	73,45
11/03/2026	2.585.988	-0,19%	74,93	74,37	76,58	74,79
10/03/2026	3.767.097	0,32%	75,09	74,69	77,20	74,93
09/03/2026	3.670.600	-0,75%	73,80	71,922	74,83	74,69
06/03/2026	3.515.890	-1,07%	74,5962	73,35	75,22	75,21
05/03/2026	3.905.606	-3,07%	78,25	75,07	78,25	76,02
04/03/2026	3.854.315	1,72%	77,65	77,65	79,32	78,60
03/03/2026	4.710.366	-0,63%	75,35	74,185	77,435	77,27
02/03/2026	4.712.004	-1,21%	77,5437	75,04	77,76	77,76
27/02/2026	4.194.877	-2,58%	80,21	77,8309	80,23	78,71
26/02/2026	3.440.390	-1,99%	82,66	80,005	82,905	80,79
25/02/2026	5.381.637	1,40%	81,45	81,263	83,055	82,43
24/02/2026	3.021.094	2,05%	79,61	79,61	82,57	81,29
23/02/2026	3.980.659	-2,27%	81,28	78,44	81,52	79,66
20/02/2026	4.418.507	0,03%	81,32	80,62	82,0169	81,51
19/02/2026	3.061.025	-2,63%	83,7791	81,015	83,7791	81,47
18/02/2026	3.871.066	3,02%	81,30	81,30	83,93	83,67
17/02/2026	3.842.265	0,17%	81,2256	79,625	81,375	81,22
13/02/2026	2.875.855	1,44%	80,50	80,0501	81,51	81,08
12/02/2026	3.082.505	0,14%	79,99	79,60	82,1509	79,93
11/02/2026	4.655.543	-0,54%	80,68	79,08	82,00	79,82
10/02/2026	3.614.618	-0,51%	80,9794	79,45	81,50	80,27
09/02/2026	5.149.530	-4,34%	84,02	80,58	84,02	80,68
06/02/2026	4.319.299	1,13%	84,69	82,6701	84,7002	84,344
05/02/2026	4.486.910	-3,13%	85,50	83,28	85,83	83,30
04/02/2026	4.184.126	0,68%	86,24	85,32	87,60	86,29
03/02/2026	3.223.806	1,71%	84,20	84,20	86,625	85,71
02/02/2026	3.175.158	0,32%	84,10	83,10	84,53	84,27
30/01/2026	3.484.026	-2,62%	85,90	83,41	86,45	84,00
29/01/2026	3.783.520	1,60%	85,3905	85,14	86,62	86,26
28/01/2026	5.866.331	-1,71%	86,34	84,43	86,56	84,90
27/01/2026	14.334.406	9,22%	83,15	82,41	87,308	86,38
26/01/2026	4.656.146	-0,32%	79,70	79,17	80,615	79,43
23/01/2026	3.401.406	-1,80%	80,75	79,23	80,89	79,68
22/01/2026	2.950.277	0,26%	81,27	80,76	82,28	81,14
21/01/2026	4.309.451	3,89%	78,6927	78,29	81,26	80,93
20/01/2026	5.915.202	-3,72%	79,87	77,35	80,14	77,81
16/01/2026	3.607.598	-0,11%	80,91	80,23	81,64	80,82
15/01/2026	3.069.720	-0,39%	81,09	80,62	82,155	80,91
14/01/2026	3.932.020	-2,42%	83,28	80,95	83,69	81,23
13/01/2026	2.888.369	0,41%	82,65	82,53	83,86	83,24
12/01/2026	3.742.575	0,04%	82,3517	81,06	82,90	82,90
09/01/2026	5.686.444	-2,66%	83,25	81,05	84,41	82,87
08/01/2026	6.304.585	3,93%	82,47	82,20	86,09	85,13
07/01/2026	3.112.594	-0,33%	82,12	81,59	82,66	81,91
06/01/2026	4.484.810	-1,17%	82,66	81,18	82,80	82,18
05/01/2026	5.341.526	2,68%	80,57	79,98	83,38	83,15
02/01/2026	4.129.585	-0,42%	81,60	79,56	81,67	80,98
31/12/2025	1.976.803	-1,23%	82,06	81,25	82,265	81,32
30/12/2025	1.530.689	-0,72%	82,87	81,335	83,15	81,335
29/12/2025	1.919.310	-0,16%	82,75	82,50	83,36	82,93
26/12/2025	1.502.272	0,22%	82,82	82,56	83,075	83,06
24/12/2025	1.278.077	0,18%	83,00	73,01	83,15	82,88
23/12/2025	2.148.172	-0,34%	82,50	82,50	83,43	82,75
22/12/2025	3.809.023	0,83%	82,40	82,40	83,68	83,03
19/12/2025	5.605.775	1,45%	81,75	81,0694	82,685	82,35
18/12/2025	3.673.635	0,82%	81,00	80,475	81,98	81,17
17/12/2025	3.697.845	-1,53%	81,33	80,39	81,55	80,51
16/12/2025	5.157.941	-0,27%	81,90	81,18	83,04	81,76
15/12/2025	5.466.669	1,35%	81,1998	80,5778	82,015	81,98
12/12/2025	4.241.593	0,05%	81,00	80,64	81,545	80,89
11/12/2025	4.460.303	0,04%	80,78	80,30	81,22	80,85
10/12/2025	6.902.871	4,72%	77,21	76,93	80,95	80,80
09/12/2025	4.246.553	1,92%	75,69	75,23	77,35	77,16
08/12/2025	4.690.929	-0,45%	77,21	75,21	77,23	75,71
05/12/2025	4.333.142	1,21%	75,10	75,005	77,00	76,05
04/12/2025	4.880.137	0,80%	75,10	74,90	76,225	75,14
03/12/2025	4.126.223	1,40%	73,7779	73,64	74,91	74,69