General Motors Corporation (GM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
4.214.956 |
1,30%
|
57,43
|
54,67
|
58,32
|
55,50
|
| 26/11/2024 |
11.594.572 |
-8,93%
|
59,13
|
54,73
|
61,1465
|
54,79
|
| 25/11/2024 |
7.912.772 |
3,38%
|
59,11
|
58,90
|
61,1465
|
60,20
|
| 22/11/2024 |
5.945.538 |
5,12%
|
55,24
|
54,73
|
58,895
|
58,53
|
| 21/11/2024 |
4.724.688 |
1,48%
|
55,13
|
54,575
|
55,81
|
55,68
|
| 20/11/2024 |
4.047.094 |
-0,25%
|
55,37
|
54,575
|
56,78
|
54,87
|
| 19/11/2024 |
6.032.350 |
-2,03%
|
57,49
|
54,77
|
57,52
|
55,11
|
| 18/11/2024 |
4.638.500 |
-1,39%
|
57,275
|
55,84
|
57,52
|
56,25
|
| 15/11/2024 |
4.848.317 |
-1,11%
|
57,55
|
56,945
|
59,39
|
57,04
|
| 14/11/2024 |
7.911.154 |
-0,16%
|
57,81
|
57,18
|
59,39
|
57,62
|
| 13/11/2024 |
3.864.309 |
0,77%
|
57,70
|
57,015
|
58,53
|
57,71
|
| 12/11/2024 |
4.766.792 |
-1,15%
|
56,17
|
55,97
|
58,53
|
57,41
|
| 11/11/2024 |
5.080.763 |
3,45%
|
56,05
|
55,82
|
58,22
|
57,66
|
| 08/11/2024 |
4.264.592 |
0,72%
|
55,00
|
54,20
|
56,075
|
55,58
|
| 07/11/2024 |
4.742.004 |
0,62%
|
55,33
|
53,14
|
55,93
|
55,39
|
| 06/11/2024 |
8.895.578 |
2,51%
|
51,64
|
51,51
|
55,38
|
55,05
|
| 05/11/2024 |
5.494.551 |
%
|
51,64
|
51,51
|
53,74
|
53,74
|
| 04/11/2024 |
4.535.280 |
%
|
51,15
|
51,12
|
52,7712
|
51,80
|
| 01/11/2024 |
5.052.929 |
%
|
51,80
|
50,79
|
51,78
|
50,97
|
| 31/10/2024 |
3.607.962 |
%
|
51,80
|
50,74
|
52,10
|
50,74
|
| 30/10/2024 |
3.659.338 |
%
|
51,53
|
51,50
|
52,73
|
51,97
|
| 29/10/2024 |
4.828.407 |
%
|
52,19
|
50,97
|
52,195
|
51,54
|
| 28/10/2024 |
4.430.692 |
%
|
53,165
|
52,06
|
52,855
|
52,61
|
| 25/10/2024 |
3.258.674 |
%
|
53,165
|
51,925
|
53,40
|
52,09
|
| 24/10/2024 |
5.257.238 |
%
|
53,70
|
52,48
|
53,79
|
52,67
|
| 23/10/2024 |
7.250.300 |
%
|
54,07
|
52,515
|
54,19
|
52,86
|
| 22/10/2024 |
24.103.208 |
%
|
48,97
|
49,995
|
54,175
|
53,72
|
| 21/10/2024 |
4.926.189 |
%
|
48,97
|
48,64
|
49,59
|
49,09
|
| 18/10/2024 |
2.786.220 |
%
|
48,97
|
49,095
|
49,70
|
49,18
|
| 17/10/2024 |
3.446.256 |
%
|
48,97
|
48,64
|
49,485
|
49,49
|
| 16/10/2024 |
4.224.254 |
%
|
48,28
|
48,36
|
49,265
|
49,01
|
| 15/10/2024 |
3.723.901 |
%
|
48,28
|
47,81
|
48,905
|
48,50
|
| 14/10/2024 |
2.848.706 |
%
|
44,81
|
47,64
|
48,765
|
48,63
|
| 11/10/2024 |
4.237.736 |
%
|
44,81
|
47,29
|
48,26
|
47,79
|
| 10/10/2024 |
3.426.631 |
%
|
44,81
|
47,36
|
47,96
|
47,69
|
| 09/10/2024 |
5.968.184 |
%
|
44,81
|
45,67
|
47,975
|
47,93
|
| 08/10/2024 |
8.240.573 |
%
|
44,81
|
45,77
|
47,35
|
46,01
|
| 07/10/2024 |
5.083.745 |
%
|
44,81
|
45,03
|
46,12
|
45,985
|
| 04/10/2024 |
4.466.556 |
%
|
44,81
|
45,50
|
46,145
|
45,68
|
| 03/10/2024 |
3.483.120 |
%
|
44,81
|
44,065
|
45,03
|
44,98
|
| 02/10/2024 |
4.733.582 |
%
|
44,81
|
44,73
|
45,54
|
44,82
|
| 01/10/2024 |
7.582.875 |
%
|
45,15
|
44,38
|
45,48
|
44,9925
|
| 30/09/2024 |
9.220.879 |
%
|
46,29
|
44,475
|
45,90
|
44,84
|
| 27/09/2024 |
4.630.484 |
%
|
46,29
|
45,99
|
47,07
|
46,48
|
| 26/09/2024 |
5.359.826 |
%
|
46,10
|
45,45
|
46,1199
|
45,81
|
| 25/09/2024 |
10.168.938 |
%
|
46,10
|
44,98
|
46,4399
|
45,73
|
| 24/09/2024 |
3.756.329 |
%
|
47,77
|
47,575
|
48,76
|
48,07
|
| 23/09/2024 |
5.580.114 |
%
|
47,77
|
46,975
|
48,26
|
47,93
|
| 20/09/2024 |
5.164.616 |
%
|
49,67
|
47,90
|
48,995
|
48,88
|
| 19/09/2024 |
6.689.653 |
%
|
49,67
|
48,20
|
49,86
|
48,45
|
| 18/09/2024 |
5.451.231 |
%
|
47,79
|
47,70
|
49,55
|
48,69
|
| 17/09/2024 |
3.794.934 |
%
|
47,22
|
47,21
|
48,175
|
47,57
|
| 16/09/2024 |
4.264.926 |
%
|
46,51
|
46,45
|
47,69
|
46,77
|
| 13/09/2024 |
3.646.169 |
%
|
46,32
|
46,18
|
47,05
|
46,32
|
| 12/09/2024 |
6.500.904 |
%
|
44,70
|
44,46
|
46,62
|
46,12
|
| 11/09/2024 |
6.632.400 |
%
|
44,70
|
43,80
|
44,88
|
44,99
|
| 10/09/2024 |
7.939.075 |
%
|
46,01
|
44,23
|
46,51
|
44,89
|
| 09/09/2024 |
3.992.421 |
%
|
47,36
|
47,05
|
47,885
|
47,40
|
| 06/09/2024 |
5.292.907 |
%
|
48,07
|
47,01
|
48,65
|
47,14
|
| 05/09/2024 |
5.794.717 |
%
|
48,67
|
47,90
|
49,05
|
48,17
|
| 04/09/2024 |
3.825.238 |
%
|
48,67
|
47,41
|
49,275
|
48,45
|
| 03/09/2024 |
6.509.151 |
%
|
49,22
|
48,12
|
49,84
|
48,42
|
| 30/08/2024 |
8.383.030 |
%
|
49,63
|
49,1101
|
49,8601
|
49,78
|
| 29/08/2024 |
3.141.564 |
%
|
48,93
|
49,11
|
49,815
|
49,525
|
| 28/08/2024 |
2.798.001 |
%
|
48,93
|
48,84
|
49,45
|
49,05
|
| 27/08/2024 |
4.182.530 |
%
|
46,68
|
48,71
|
49,46
|
49,25
|
| 26/08/2024 |
3.190.651 |
%
|
46,68
|
48,64
|
49,19
|
48,75
|
| 23/08/2024 |
5.111.123 |
%
|
46,68
|
47,01
|
48,63
|
48,645
|
| 22/08/2024 |
2.852.565 |
%
|
45,70
|
46,381
|
46,97
|
46,46
|
| 21/08/2024 |
4.435.473 |
%
|
45,70
|
46,245
|
46,915
|
46,56
|
| 20/08/2024 |
3.157.670 |
%
|
45,70
|
45,67
|
46,47
|
45,81
|
| 19/08/2024 |
3.796.329 |
%
|
45,45
|
45,18
|
45,925
|
45,71
|
| 16/08/2024 |
3.276.183 |
%
|
44,74
|
44,65
|
45,43
|
45,08
|
| 15/08/2024 |
5.419.235 |
%
|
44,74
|
44,62
|
45,19
|
44,86
|
| 14/08/2024 |
3.352.536 |
%
|
43,66
|
43,445
|
43,95
|
43,51
|
| 13/08/2024 |
3.312.466 |
%
|
43,14
|
42,52
|
43,335
|
43,32
|
| 12/08/2024 |
4.203.604 |
%
|
43,14
|
42,7301
|
43,60
|
42,975
|
| 09/08/2024 |
6.636.897 |
%
|
42,69
|
42,48
|
44,105
|
43,48
|
| 08/08/2024 |
6.780.859 |
%
|
41,29
|
41,09
|
42,98
|
42,73
|
| 07/08/2024 |
4.115.314 |
%
|
41,29
|
40,525
|
41,505
|
40,65
|
| 06/08/2024 |
4.632.336 |
%
|
44,73
|
39,79
|
41,15
|
40,69
|
| 05/08/2024 |
12.936.091 |
%
|
44,73
|
38,96
|
40,30
|
40,03
|
| 02/08/2024 |
8.427.659 |
%
|
44,73
|
40,985
|
42,395
|
41,17
|
| 01/08/2024 |
5.514.262 |
%
|
44,73
|
43,12
|
45,15
|
43,37
|
| 31/07/2024 |
5.246.096 |
%
|
44,31
|
43,67
|
45,08
|
44,32
|
| 30/07/2024 |
5.919.934 |
%
|
44,20
|
44,15
|
44,974
|
44,23
|
| 29/07/2024 |
4.795.189 |
%
|
44,06
|
43,67
|
44,2699
|
44,1481
|
| 26/07/2024 |
8.382.033 |
%
|
48,57
|
43,66
|
44,54
|
43,91
|
| 25/07/2024 |
13.376.080 |
%
|
48,57
|
44,11
|
45,77
|
44,13
|
| 24/07/2024 |
10.397.032 |
%
|
48,57
|
45,12
|
46,59
|
46,49
|
| 23/07/2024 |
21.710.788 |
%
|
48,57
|
45,83
|
49,50
|
46,38
|
| 22/07/2024 |
6.583.814 |
%
|
48,57
|
48,2596
|
49,70
|
49,56
|
| 19/07/2024 |
8.171.234 |
%
|
49,39
|
48,16
|
49,54
|
48,59
|
| 18/07/2024 |
4.773.330 |
%
|
49,39
|
49,165
|
50,495
|
49,65
|
| 17/07/2024 |
3.539.554 |
%
|
49,39
|
49,14
|
49,965
|
49,90
|
| 16/07/2024 |
4.016.089 |
%
|
49,34
|
48,835
|
49,99
|
49,685
|
| 15/07/2024 |
4.831.214 |
%
|
49,475
|
49,17
|
50,00
|
49,30
|
| 12/07/2024 |
5.942.973 |
%
|
46,91
|
47,91
|
49,35
|
49,01
|
| 11/07/2024 |
4.484.099 |
%
|
46,53
|
46,67
|
48,00
|
47,93
|
| 10/07/2024 |
2.759.276 |
%
|
46,53
|
46,36
|
46,77
|
46,53
|
