General Motors Corporation (GM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	10.659.661	1,95%	30,11	29,875	31,36	30,90
05-10-2023	12.666.505	-2,35%	30,81	29,72	31,14	30,31
04-10-2023	6.008.397	-1,08%	31,365	30,63	31,4575	31,04
03-10-2023	5.674.587	-3,36%	32,84	31,322	32,185	31,38
02-10-2023	4.972.558	-1,52%	33,28	32,155	33,0598	32,47
29-09-2023	6.335.538	-0,57%	33,28	32,76	33,42	32,97
28-09-2023	6.107.522	2,50%	32,405	32,09	33,40	33,16
27-09-2023	3.895.830	0,28%	32,405	31,97	32,545	32,35
26-09-2023	3.628.363	-2,42%	32,71	32,21	33,01	32,26
25-09-2023	3.654.400	1,47%	32,42	32,265	33,185	33,06
22-09-2023	6.697.976	-0,40%	33,00	32,50	33,575	32,58
21-09-2023	5.288.001	-1,48%	34,09	32,69	33,435	32,71
20-09-2023	4.859.075	-2,24%	34,09	33,16	34,13	33,20
19-09-2023	4.009.516	1,86%	33,45	33,355	34,305	33,96
18-09-2023	4.099.827	-1,80%	33,465	33,31	33,95	33,34
15-09-2023	7.076.581	0,86%	33,465	33,43	34,60	33,95
14-09-2023	5.067.720	0,00%	33,60	33,04	33,8001	33,66
13-09-2023	6.354.193	0,57%	33,80	33,43	34,295	33,66
12-09-2023	6.528.537	2,61%	32,72	32,76	33,765	33,47
11-09-2023	4.721.870	-1,00%	32,64	32,50	33,27	32,62
08-09-2023	5.859.305	1,17%	32,64	32,54	33,13	32,95
07-09-2023	5.777.784	-0,76%	32,40	32,015	32,615	32,57
06-09-2023	5.708.904	-1,38%	33,12	32,53	33,405	32,82
05-09-2023	4.286.294	-0,78%	33,58	33,03	33,48	33,28
04-09-2023	3.373.145	0,09%	33,58	33,26	33,84	33,54
01-09-2023	3.373.145	0,09%	33,58	33,26	33,84	33,54
31-08-2023	3.774.838	0,63%	33,42	33,30	34,035	33,51
30-08-2023	3.006.528	-0,21%	33,47	33,35	33,70	33,39
29-08-2023	3.408.274	1,03%	33,24	33,08	33,51	33,46
28-08-2023	3.552.539	0,52%	33,24	32,93	33,45	33,12
25-08-2023	7.742.404	0,21%	33,41	32,05	33,30	32,95
24-08-2023	3.364.173	-2,03%	33,41	32,75	33,58	32,88
23-08-2023	4.027.341	1,91%	32,91	32,76	33,57	33,56
22-08-2023	3.288.299	-1,02%	33,47	32,855	33,48	32,93
21-08-2023	4.540.169	0,45%	33,27	32,98	33,405	33,27
18-08-2023	4.182.056	0,61%	33,06	32,5737	33,20	33,12
17-08-2023	4.600.427	0,31%	33,06	32,76	33,3299	32,92
16-08-2023	6.677.586	-1,44%	33,33	32,705	33,2845	32,82
15-08-2023	6.072.862	-2,26%	33,60	33,22	33,70	33,30
14-08-2023	7.009.777	0,53%	34,02	33,42	34,205	34,07
11-08-2023	8.164.558	-0,79%	34,02	33,42	34,19	33,89
10-08-2023	11.151.795	-5,79%	36,30	34,00	36,36	34,16
09-08-2023	3.085.223	-1,57%	36,33	36,215	36,805	36,26
08-08-2023	4.559.411	-0,67%	36,33	36,10	36,875	36,84
07-08-2023	3.975.055	1,09%	36,86	36,3631	37,10	36,97
04-08-2023	5.407.020	-0,95%	36,86	36,37	37,07	36,57
03-08-2023	4.964.127	-1,26%	37,17	36,63	37,19	36,92
02-08-2023	5.120.281	-1,92%	37,65	37,26	37,82	37,39
01-08-2023	3.535.863	-0,65%	38,06	37,90	38,36	38,12
31-07-2023	4.189.607	0,84%	38,25	37,80	38,36	38,37
28-07-2023	7.921.961	-2,36%	38,68	37,735	38,98	38,05
27-07-2023	6.502.932	1,78%	38,68	38,53	39,445	38,97
26-07-2023	6.782.382	0,98%	37,52	37,645	38,445	38,29
25-07-2023	13.705.404	-3,51%	37,52	37,11	38,78	37,92
24-07-2023	6.505.920	1,95%	38,80	38,765	39,48	39,30
21-07-2023	5.055.940	-1,81%	39,64	38,345	39,67	38,55
20-07-2023	4.035.328	0,08%	39,29	38,715	39,325	39,26
19-07-2023	4.640.386	0,26%	39,29	39,16	39,58	39,23
18-07-2023	5.005.480	0,98%	38,79	38,55	39,19	39,13
17-07-2023	5.930.612	-3,13%	40,72	38,51	39,54	38,75
14-07-2023	4.195.501	-1,24%	40,72	39,94	40,70	40,00
13-07-2023	4.636.807	0,22%	40,72	40,41	41,031	40,50
12-07-2023	5.416.156	1,10%	40,81	40,38	40,9603	40,41
11-07-2023	3.997.788	0,83%	39,60	39,155	40,095	39,97
10-07-2023	4.202.591	0,08%	39,57	39,19	39,7495	39,64
07-07-2023	3.417.396	0,38%	38,89	39,315	39,98	39,61
06-07-2023	4.294.467	0,10%	38,89	38,60	39,47	39,46
05-07-2023	4.829.404	1,18%	39,13	38,91	39,54	39,42
04-07-2023	2.147.859	0,99%	38,37	38,63	39,14	38,94
03-07-2023	2.147.769	0,93%	38,37	38,63	39,14	38,92
30-06-2023	4.164.733	0,94%	38,37	38,002	38,86	38,56
29-06-2023	3.672.679	0,03%	38,37	38,00	38,62	38,20
28-06-2023	5.471.685	1,89%	37,02	37,44	38,205	38,19
27-06-2023	3.440.117	2,13%	37,02	36,45	37,515	37,48
26-06-2023	4.314.443	1,44%	36,02	36,03	36,99	36,70
23-06-2023	3.010.709	-1,31%	36,78	35,861	36,4399	36,18
22-06-2023	3.041.246	-0,95%	36,78	36,36	36,95	36,66
21-06-2023	3.157.437	-0,83%	37,26	36,88	37,3083	37,01
20-06-2023	5.492.540	-1,69%	37,69	36,915	37,84	37,32
19-06-2023	3.714.638	-0,18%	38,19	37,66	38,20	37,96
16-06-2023	3.714.638	-0,18%	38,19	37,66	38,20	37,96
15-06-2023	5.769.950	1,79%	37,21	36,94	38,26	38,03
14-06-2023	5.343.447	-0,77%	37,82	37,04	37,9676	37,36
13-06-2023	7.041.352	2,67%	36,98	36,96	37,8375	37,65
12-06-2023	5.901.510	1,21%	36,27	36,261	37,0182	36,67
09-06-2023	10.093.079	1,28%	37,50	36,23	38,1653	36,31
08-06-2023	5.487.885	0,00%	36,20	35,68	36,4427	36,22
07-06-2023	9.455.520	2,78%	35,24	35,225	36,46	36,22
06-06-2023	6.030.065	2,84%	34,08	33,98	35,38	35,10
05-06-2023	4.019.471	-0,44%	34,49	33,66	34,49	34,13
02-06-2023	6.135.286	3,82%	32,50	33,476	34,48	34,28
01-06-2023	4.806.679	2,17%	32,50	32,135	33,30	33,02
31-05-2023	4.868.160	0,21%	33,66	33,315	34,275	32,41
30-05-2023	4.868.160	0,21%	33,66	33,315	34,275	33,36
29-05-2023	5.686.204	2,72%	33,06	32,3501	33,49	33,29
26-05-2023	5.686.204	2,72%	33,06	32,3501	33,49	33,29
25-05-2023	4.936.056	0,40%	33,06	32,13	32,635	32,41
24-05-2023	5.442.536	-3,41%	33,06	32,0138	33,04	32,28
23-05-2023	7.657.299	1,70%	32,97	32,97	33,835	33,42
22-05-2023	3.775.373	0,61%	32,76	32,395	32,93	32,86