General Motors Corporation (GM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	5.065.348	-0,73%	33,13	32,50	33,17	32,66
18-05-2023	5.391.349	1,42%	32,26	32,26	32,955	32,90
17-05-2023	4.305.355	2,85%	32,02	31,635	32,585	32,44
16-05-2023	4.588.534	-2,56%	32,02	31,50	32,24	31,54
15-05-2023	9.729.206	0,12%	33,26	32,12	32,465	32,44
12-05-2023	4.413.113	-2,17%	33,26	32,13	33,28	32,40
11-05-2023	4.376.974	0,12%	32,905	32,845	33,285	33,12
10-05-2023	5.159.598	-0,60%	33,91	32,605	33,97	33,08
09-05-2023	3.606.937	-1,13%	33,31	33,06	33,57	33,28
08-05-2023	4.764.266	1,20%	33,42	33,135	33,74	33,66
05-05-2023	6.780.594	4,83%	32,38	32,21	33,40	33,22
04-05-2023	5.155.411	-2,43%	32,34	31,5624	32,67	31,69
03-05-2023	5.116.182	-1,57%	32,81	32,37	33,39	32,56
02-05-2023	5.497.987	-1,20%	33,49	32,51	33,41	33,08
01-05-2023	6.956.805	1,27%	33,985	33,435	34,2796	33,46
28-04-2023	5.571.091	0,98%	32,42	32,4109	33,30	33,04
27-04-2023	8.454.483	1,55%	32,39	31,84	32,84	32,72
26-04-2023	7.575.066	-2,10%	32,88	32,08	33,12	32,22
25-04-2023	14.149.858	-4,02%	34,02	32,68	33,92	32,91
24-04-2023	6.336.282	2,21%	33,79	33,56	34,40	34,29
21-04-2023	4.563.250	0,03%	33,56	32,96	33,77	33,55
20-04-2023	6.004.652	-3,01%	33,23	32,85	33,73	33,54
19-04-2023	4.102.518	-2,12%	34,80	34,22	34,85	34,58
18-04-2023	3.330.075	0,54%	35,51	35,0707	35,565	35,33
17-04-2023	3.982.893	1,89%	34,38	34,345	35,15	35,14
14-04-2023	3.322.304	-0,12%	34,76	34,255	35,2801	34,49
13-04-2023	5.923.137	-0,26%	34,55	33,72	34,69	34,53
12-04-2023	3.690.426	-2,23%	36,00	34,525	36,06	34,62
11-04-2023	5.637.973	-0,90%	35,79	35,345	35,96	35,41
10-04-2023	4.388.575	3,30%	34,35	34,284	35,735	35,73
06-04-2023	3.790.552	-1,43%	35,08	34,50	35,09	34,59
05-04-2023	3.888.080	-1,82%	35,26	34,405	35,38	35,09
04-04-2023	4.336.098	-1,65%	36,505	35,29	36,53	35,67
03-04-2023	4.425.346	-1,12%	36,32	36,00	36,815	36,27
31-03-2023	4.129.410	1,92%	36,31	36,13	36,79	36,68
30-03-2023	3.525.949	0,81%	36,35	35,865	36,4771	35,99
29-03-2023	4.900.419	4,33%	34,88	34,715	35,73	35,70
28-03-2023	5.817.176	-0,64%	34,45	34,05	34,65	34,23
27-03-2023	4.153.497	2,20%	34,30	33,7524	34,54	34,45
24-03-2023	4.471.591	-0,09%	33,435	33,00	33,78	33,71
23-03-2023	4.310.404	-0,91%	34,37	33,175	34,7603	33,74
22-03-2023	4.266.783	-2,99%	35,20	34,03	35,31	34,05
21-03-2023	5.249.868	4,40%	34,62	34,46	35,32	35,10
20-03-2023	7.389.022	0,72%	33,42	33,2674	34,245	33,62
17-03-2023	7.779.480	-3,55%	34,14	33,12	34,28	33,38
16-03-2023	11.519.028	0,82%	33,84	33,76	34,92	34,61
15-03-2023	6.747.360	-3,57%	34,49	33,63	34,6184	34,33
14-03-2023	7.476.920	-0,48%	36,58	35,08	36,67	35,59
13-03-2023	8.291.847	-2,08%	35,71	34,865	36,305	35,76
10-03-2023	5.506.966	-3,44%	37,72	36,26	37,775	36,52
09-03-2023	6.507.435	-4,88%	39,55	37,765	39,70	37,82
08-03-2023	4.378.042	0,05%	39,68	39,37	40,02	39,76
07-03-2023	5.466.590	-1,76%	40,21	39,6225	40,42	39,74
06-03-2023	4.014.902	-1,37%	41,09	40,2519	41,1899	40,45
03-03-2023	5.454.289	3,74%	40,35	40,28	41,345	41,01
02-03-2023	4.793.975	2,33%	38,31	38,12	39,56	39,53
01-03-2023	5.836.688	-0,05%	38,76	38,64	39,325	38,72
28-02-2023	6.021.910	-1,45%	39,20	38,50	39,245	38,74
27-02-2023	9.852.339	0,33%	39,60	39,14	40,01	39,31
24-02-2023	5.878.971	-0,18%	38,71	38,46	39,32	39,18
23-02-2023	8.483.128	-4,01%	41,05	38,8735	41,2545	39,25
22-02-2023	4.044.309	-0,58%	41,23	40,6301	41,47	40,89
21-02-2023	5.274.663	-4,73%	42,54	41,09	43,19	41,13
20-02-2023	4.966.529	0,16%	42,95	42,19	43,17	43,17
17-02-2023	4.966.529	0,16%	42,95	42,19	43,17	43,17
16-02-2023	5.815.131	0,35%	42,37	42,225	43,625	43,10
15-02-2023	4.739.194	1,23%	42,14	42,05	42,98	42,95
14-02-2023	5.591.624	0,98%	41,73	41,70	42,73	42,43
13-02-2023	4.719.018	1,62%	40,71	40,7209	42,08	42,02
10-02-2023	5.299.115	-0,67%	41,32	40,97	41,625	41,35
09-02-2023	10.188.721	0,14%	42,12	41,49	42,985	41,63
08-02-2023	5.109.541	0,41%	41,08	40,9837	42,10	41,57
07-02-2023	5.444.126	0,15%	41,20	40,745	41,775	41,40
06-02-2023	5.343.196	0,51%	40,83	40,765	41,65	41,34
03-02-2023	8.452.330	-1,11%	40,79	40,31	41,985	41,04
02-02-2023	12.155.731	5,60%	40,28	39,92	42,07	41,50
01-02-2023	9.188.540	0,13%	39,425	38,57	39,835	39,37
31-01-2023	19.677.047	8,43%	38,93	38,33	39,7299	39,35
30-01-2023	10.809.662	-4,37%	36,76	36,225	37,275	36,29
27-01-2023	9.687.267	4,03%	36,57	36,44	38,24	37,95
26-01-2023	8.186.581	0,48%	36,97	36,23	37,18	36,495
25-01-2023	5.637.075	0,33%	35,90	35,3804	36,54	36,32
24-01-2023	5.045.814	-0,66%	35,89	35,85	36,66	36,20
23-01-2023	5.993.040	3,08%	35,67	35,47	36,595	36,44
20-01-2023	5.985.390	-1,34%	35,66	35,285	36,01	35,25
19-01-2023	4.253.157	-1,95%	35,71	35,13	36,02	35,73
18-01-2023	4.310.702	-0,46%	37,08	36,425	37,53	36,44
17-01-2023	5.140.190	0,27%	36,49	36,21	37,14	36,61
16-01-2023	8.439.005	-4,93%	36,45	35,805	36,73	36,44
13-01-2023	8.439.005	-4,93%	36,45	35,805	36,73	36,44
12-01-2023	4.892.979	1,35%	38,19	37,83	38,61	38,33
11-01-2023	7.004.095	1,91%	37,35	37,15	38,105	37,82
10-01-2023	3.746.888	3,31%	36,12	35,895	37,135	37,11
09-01-2023	4.214.029	0,17%	36,50	35,85	36,84	35,97
06-01-2023	4.394.928	2,57%	34,60	34,55	36,01	35,90
05-01-2023	5.139.587	0,89%	34,28	34,12	35,43	35,00
04-01-2023	4.467.582	2,57%	34,39	34,09	34,9401	34,69
03-01-2023	4.452.093	0,54%	34,03	33,395	34,34	33,82
02-01-2023	4.915.635	0,03%	33,33	33,23	33,755	33,68
30-12-2022	4.915.635	0,03%	33,33	33,23	33,755	33,68