General Motors Corporation (GM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	4.881.707	3,50%	32,82	32,82	33,675	33,67
28/12/2022	4.330.095	-2,37%	33,32	32,515	33,50	32,53
27/12/2022	4.268.940	-1,51%	33,48	33,02	33,95	33,32
23/12/2022	2.088.314	0,42%	33,70	33,18	33,79	33,67
22/12/2022	8.685.515	-6,60%	35,14	33,28	35,57	33,53
21/12/2022	3.364.452	1,99%	35,75	35,47	36,035	35,90
20/12/2022	3.879.130	-0,62%	35,255	34,78	35,585	35,20
19/12/2022	4.714.851	-2,02%	36,27	35,36	36,395	35,42
16/12/2022	6.580.049	-3,91%	36,90	35,89	37,20	36,15
15/12/2022	4.166.537	-0,94%	37,70	37,19	37,803	38,00
14/12/2022	5.024.701	-1,06%	38,70	37,97	39,09	38,36
13/12/2022	4.872.727	0,73%	39,71	38,53	40,01	38,77
12/12/2022	5.278.217	0,55%	38,30	38,0155	38,67	38,49
09/12/2022	4.315.704	0,21%	37,88	37,79	38,555	38,28
08/12/2022	3.404.306	0,63%	38,09	37,60	38,26	38,20
07/12/2022	3.459.193	-0,16%	37,58	37,56	38,33	37,96
06/12/2022	28.674.016	-1,99%	38,92	37,3501	39,09	38,02
05/12/2022	13.260.197	-2,77%	39,835	38,685	39,57	38,79
02/12/2022	15.148.750	-1,31%	39,835	39,55	40,14	39,90
01/12/2022	16.989.216	-0,10%	40,69	40,42	41,3792	40,43
30/11/2022	18.154.481	2,04%	39,92	39,23	40,50	40,56
29/11/2022	15.998.637	0,94%	39,92	39,56	40,04	39,75
28/11/2022	37.995.895	-2,57%	39,92	39,305	40,37	39,42
25/11/2022	7.740.462	0,74%	39,85	39,84	40,47	40,405
24/11/2022	15.138.299	0,35%	39,85	39,5522	40,1999	40,11
23/11/2022	15.138.299	0,35%	39,85	39,5522	40,1999	40,11
22/11/2022	12.388.998	1,14%	39,88	39,64	40,27	39,97
21/11/2022	18.264.470	-0,63%	39,47	39,00	39,72	39,52
18/11/2022	36.641.584	2,92%	40,92	39,04	39,99	39,77
17/11/2022	50.381.207	0,44%	40,92	37,4737	39,60	38,64
16/11/2022	19.550.549	-4,40%	40,92	38,33	39,86	38,47
15/11/2022	19.116.206	0,71%	40,92	40,01	41,36	40,215
14/11/2022	6.463.666	-2,89%	40,92	39,925	41,185	39,93
11/11/2022	5.726.835	3,47%	39,86	39,86	41,572	41,12
10/11/2022	9.155.623	4,41%	39,27	38,86	40,595	39,74
09/11/2022	5.443.812	-2,51%	39,27	38,03	38,86	38,07
08/11/2022	4.462.610	-0,86%	39,27	38,51	39,505	39,05
07/11/2022	3.712.713	1,01%	39,27	38,69	39,47	39,395
04/11/2022	5.561.155	1,27%	39,27	38,46	39,74	39,00
03/11/2022	4.948.535	-0,03%	39,27	37,65	38,745	38,51
02/11/2022	5.800.850	-2,11%	39,27	38,465	40,07	38,52
01/11/2022	4.384.956	-1,15%	37,33	38,8501	40,09	38,80
31/10/2022	5.952.194	1,03%	37,33	38,36	39,655	39,25
28/10/2022	4.325.142	1,83%	37,33	38,09	38,875	38,857
27/10/2022	5.562.782	0,80%	37,33	37,405	38,64	38,162
26/10/2022	7.641.427	2,30%	37,33	37,18	38,27	37,86
25/10/2022	12.342.379	3,61%	33,53	35,83	37,48	37,01
24/10/2022	6.667.807	2,06%	33,53	34,48	35,875	35,72
21/10/2022	5.670.478	4,67%	33,53	33,32	35,01	35,00
20/10/2022	5.287.199	-0,60%	33,695	33,14	34,15	33,4299
19/10/2022	4.137.441	-1,81%	33,73	33,30	34,19	33,63
18/10/2022	4.541.890	1,94%	33,73	33,98	34,90	34,22
17/10/2022	4.277.356	2,07%	33,73	33,0601	33,94	33,57
14/10/2022	5.477.734	0,40%	32,12	32,45	33,22	32,89
13/10/2022	7.080.948	1,96%	32,12	31,28	32,96	32,83
12/10/2022	4.517.134	0,34%	32,12	31,60	32,5256	32,20
11/10/2022	6.919.917	-0,62%	32,24	31,29	32,8683	32,09
10/10/2022	9.779.717	-3,96%	32,24	31,105	32,615	32,29
07/10/2022	4.784.370	-2,66%	34,21	33,395	34,258	33,71
06/10/2022	4.357.976	-0,62%	34,514	34,38	35,17	34,625
05/10/2022	8.581.048	-2,68%	34,75	33,815	35,015	34,84
04/10/2022	8.017.627	8,88%	33,78	33,78	35,80	35,79
03/10/2022	5.831.061	2,43%	32,40	31,63	33,29	32,87
30/09/2022	5.765.917	-3,52%	35,58	32,05	33,205	32,09
29/09/2022	5.661.305	-5,60%	35,58	32,82	34,38	33,275
28/09/2022	4.930.078	1,56%	35,58	34,36	35,50	35,25
27/09/2022	5.698.857	-0,94%	35,58	34,075	35,62	34,71
26/09/2022	6.928.787	-1,24%	36,47	34,67	36,05	35,04
23/09/2022	8.283.345	-5,08%	36,47	34,835	36,70	35,48
22/09/2022	5.760.986	-0,80%	37,825	37,195	38,04	37,38
21/09/2022	8.297.711	-3,53%	39,21	37,665	39,685	37,68
20/09/2022	10.804.340	-5,63%	39,43	38,90	40,59	39,06
19/09/2022	5.111.512	3,55%	39,43	39,43	41,435	41,39
16/09/2022	6.078.135	-1,70%	40,04	39,71	40,57	39,97
15/09/2022	5.923.992	0,10%	40,58	40,54	42,13	40,66
14/09/2022	5.226.964	0,22%	40,66	39,745	40,82	40,62
13/09/2022	5.512.137	-3,62%	40,60	40,35	41,42	40,53
12/09/2022	5.931.625	1,84%	39,46	41,405	42,36	42,05
09/09/2022	4.950.744	1,90%	39,46	40,71	41,535	41,27
08/09/2022	7.001.118	1,00%	39,46	39,345	40,675	40,51
07/09/2022	6.348.442	3,64%	39,43	38,40	40,17	40,12
06/09/2022	8.239.825	0,62%	39,43	38,405	39,4709	38,71
05/09/2022	3.544.136	-0,23%	39,43	38,325	39,525	38,47
02/09/2022	3.544.136	-0,23%	39,43	38,325	39,525	38,47
01/09/2022	5.069.793	0,92%	37,69	37,52	38,60	38,56
31/08/2022	4.860.784	-2,35%	39,17	38,13	39,22	38,21
30/08/2022	7.415.812	-0,74%	39,77	38,575	39,88	39,13
29/08/2022	5.174.100	0,71%	40,72	38,57	39,975	39,51
26/08/2022	6.743.152	-2,87%	40,72	39,22	41,0878	39,23
25/08/2022	5.243.087	2,90%	38,62	39,35	40,755	40,39
24/08/2022	5.304.765	1,80%	38,62	38,32	39,7299	39,255
23/08/2022	8.864.703	0,03%	38,40	38,4201	39,41	38,56
22/08/2022	9.125.045	-2,37%	38,40	37,92	38,815	38,76
19/08/2022	10.092.652	2,53%	38,40	39,09	40,2796	39,70
18/08/2022	2.830.563	0,83%	38,40	38,07	38,8996	38,72
17/08/2022	4.123.368	-1,51%	38,10	37,66	38,685	38,40
16/08/2022	5.753.770	-1,04%	38,89	38,72	39,605	38,991
15/08/2022	4.180.576	-0,20%	38,89	38,81	39,69	39,40
12/08/2022	4.058.865	2,65%	37,29	38,48	39,505	39,48
11/08/2022	4.611.432	1,34%	37,29	38,18	39,035	38,46