General Motors Corporation (GM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	4.300.269	0,79%	39,36	39,85	40,60	40,105
26-02-2024	5.813.739	0,40%	39,36	39,61	40,73	39,79
23-02-2024	5.844.111	0,74%	39,36	39,36	39,95	39,63
22-02-2024	5.145.349	-0,38%	38,965	39,164	39,80	39,34
21-02-2024	6.140.467	1,28%	38,965	38,96	39,82	39,51
20-02-2024	6.071.416	0,80%	38,42	38,14	39,17	39,01
19-02-2024	3.268.614	0,00%	38,71	38,62	39,055	38,70
16-02-2024	3.268.614	0,86%	38,71	38,62	39,055	38,70
15-02-2024	6.117.958	1,51%	38,67	38,64	39,51	38,95
14-02-2024	4.516.848	0,16%	38,605	38,05	38,75	38,37
13-02-2024	7.220.837	-2,47%	38,89	37,83	38,85	38,31
12-02-2024	5.657.110	1,87%	38,89	38,52	39,535	39,28
09-02-2024	5.956.357	-0,23%	38,89	38,45	38,97	38,56
08-02-2024	6.336.398	-0,18%	38,89	38,42	38,9399	38,65
07-02-2024	7.630.402	1,81%	38,54	38,11	39,12	38,72
06-02-2024	6.802.999	0,73%	37,60	37,60	38,665	38,065
05-02-2024	8.423.640	-2,90%	38,54	37,68	38,69	37,78
02-02-2024	7.553.207	0,10%	38,19	38,31	39,19	38,91
01-02-2024	8.265.964	0,18%	38,19	38,5301	39,31	38,87
31-01-2024	16.469.613	1,89%	38,19	38,14	39,75	38,87
30-01-2024	30.545.967	7,80%	38,33	37,39	38,84	38,15
29-01-2024	9.748.150	0,60%	35,19	34,93	35,605	35,39
26-01-2024	5.308.568	-0,09%	35,18	35,06	35,545	35,13
25-01-2024	8.315.159	1,33%	34,97	34,47	35,26	35,16
24-01-2024	6.544.647	-1,50%	35,325	34,565	35,595	34,70
23-01-2024	6.620.260	-0,26%	35,53	34,94	35,76	35,23
22-01-2024	6.197.812	-0,54%	35,52	35,28	36,05	35,32
19-01-2024	6.716.919	2,69%	34,455	34,34	35,66	35,51
18-01-2024	10.455.830	-1,23%	34,81	34,32	35,36	34,58
17-01-2024	6.599.386	-1,07%	34,81	34,73	35,21	35,01
16-01-2024	6.555.322	0,37%	36,18	34,6223	35,58	35,39
15-01-2024	6.007.260	-1,67%	36,18	35,2033	36,12	35,26
12-01-2024	6.007.260	-1,67%	36,18	35,2033	36,12	35,26
11-01-2024	6.402.414	-1,24%	36,18	35,61	36,2487	35,86
10-01-2024	5.396.510	-0,63%	36,55	35,995	36,62	36,31
09-01-2024	4.923.568	-0,44%	35,66	36,195	36,73	36,54
08-01-2024	5.812.555	1,97%	35,66	35,83	36,85	36,70
05-01-2024	5.957.823	1,69%	35,66	35,47	36,605	36,09
04-01-2024	7.188.679	0,62%	35,66	35,285	35,9795	35,49
03-01-2024	8.806.253	-2,14%	35,64	34,70	35,615	35,2801
02-01-2024	6.075.821	0,36%	35,64	35,46	36,63	36,05
29-12-2023	5.597.689	-0,77%	36,13	35,86	36,46	35,92
28-12-2023	3.976.679	0,36%	36,01	35,91	36,24	36,21
27-12-2023	4.484.652	-0,14%	36,05	35,70	36,255	36,08
26-12-2023	4.517.879	0,31%	36,05	36,02	36,425	36,13
22-12-2023	6.737.692	-0,66%	36,14	35,835	36,62	36,01
21-12-2023	7.018.467	2,20%	35,81	35,69	36,315	36,25
20-12-2023	6.580.097	-1,12%	35,73	35,465	36,40	35,47
19-12-2023	4.568.867	1,21%	36,30	35,37	35,995	35,87
18-12-2023	6.044.683	-0,81%	36,30	35,43	36,155	35,44
15-12-2023	8.306.419	-1,08%	36,30	35,615	36,49	35,86
14-12-2023	14.065.782	6,44%	34,64	34,55	36,31	36,18
13-12-2023	9.231.697	1,71%	33,51	32,83	34,06	33,99
12-12-2023	6.589.358	-0,48%	33,51	33,37	33,91	33,42
11-12-2023	5.940.273	-0,50%	33,51	33,46	34,01	33,58
08-12-2023	6.401.872	0,72%	32,95	33,51	34,32	33,75
07-12-2023	8.473.722	1,82%	32,95	32,815	33,615	33,51
06-12-2023	8.823.129	0,70%	33,04	32,87	33,66	32,91
05-12-2023	10.767.231	-1,18%	32,94	32,66	33,43	32,68
04-12-2023	11.338.011	2,19%	32,67	32,61	33,44	33,07
01-12-2023	11.579.413	2,41%	31,45	31,52	32,59	32,36
30-11-2023	18.987.839	0,29%	31,75	31,58	32,27	31,60
29-11-2023	31.572.930	9,38%	31,74	31,08	32,28	31,60
28-11-2023	8.379.318	1,37%	28,46	28,33	28,99	28,89
27-11-2023	9.657.339	1,14%	28,01	27,935	29,23	28,50
24-11-2023	3.325.552	0,14%	28,01	28,12	28,5025	28,14
23-11-2023	5.475.132	0,54%	28,01	27,835	28,35	28,05
22-11-2023	5.350.213	0,72%	28,01	27,835	28,35	28,10
21-11-2023	7.773.688	-2,17%	28,23	27,70	28,57	27,90
20-11-2023	8.528.131	1,75%	28,19	28,14	28,77	28,52
17-11-2023	9.232.506	1,97%	27,91	27,5303	28,01	28,02
16-11-2023	7.916.908	-2,35%	27,985	27,415	28,19	27,48
15-11-2023	8.686.660	-0,21%	28,10	27,73	28,2299	28,14
14-11-2023	11.505.877	4,83%	27,52	27,45	28,42	28,20
13-11-2023	7.141.085	0,19%	26,715	26,64	27,11	26,90
10-11-2023	7.713.154	0,75%	26,705	26,30	27,00	26,85
09-11-2023	6.570.151	-3,30%	27,69	26,6299	27,69	26,65
08-11-2023	8.637.740	-2,85%	28,83	27,52	28,36	27,60
07-11-2023	8.951.558	-2,41%	28,83	28,06	28,91	28,41
06-11-2023	5.981.371	-2,12%	29,80	28,99	29,82	29,14
03-11-2023	8.036.382	3,37%	28,43	29,33	30,06	29,77
02-11-2023	6.233.060	2,86%	28,43	28,1601	28,86	28,80
01-11-2023	7.345.525	-0,71%	28,73	27,73	28,80	28,00
31-10-2023	7.482.284	3,07%	27,56	27,36	28,31	28,20
30-10-2023	11.934.831	0,51%	28,48	26,795	27,72	27,36
27-10-2023	9.952.524	-3,89%	28,48	27,32	28,6299	27,44
26-10-2023	10.470.329	-1,59%	28,53	28,43	30,22	28,55
25-10-2023	11.251.685	1,58%	28,53	27,71	29,14	29,01
24-10-2023	12.693.173	-2,23%	28,36	28,01	29,78	28,57
23-10-2023	8.517.475	-1,48%	29,40	29,21	29,90	29,22
20-10-2023	9.224.322	1,13%	29,14	29,45	30,2301	29,66
19-10-2023	8.243.127	-0,95%	29,90	29,09	29,95	29,20
18-10-2023	5.903.623	-2,80%	29,90	29,465	29,9899	29,48
17-10-2023	9.478.593	0,90%	29,86	29,80	30,61	30,33
16-10-2023	6.579.875	1,35%	29,87	29,61	30,18	30,06
13-10-2023	7.648.341	-2,18%	30,01	29,54	30,225	29,66
12-10-2023	5.807.496	-2,13%	30,66	30,025	30,695	30,32
11-10-2023	5.330.199	-1,59%	31,755	30,775	31,98	30,98
10-10-2023	5.866.305	1,58%	30,91	30,71	31,6575	31,48
09-10-2023	4.164.949	0,29%	30,49	30,33	31,27	30,99