Saltar para o conteúdo principal Login

General Electric Company (GE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15/10/2025 911.387 0,01% 301,54 295,96 304,95 300,12
14/10/2025 680.888 0,86% 294,84 292,23 302,29 300,08
13/10/2025 592.257 2,07% 296,00 293,12 297,58 297,53
10/10/2025 1.034.504 -2,63% 299,00 291,49 300,00 291,49
09/10/2025 598.537 -1,06% 303,00 296,20 303,98 299,35
08/10/2025 613.116 0,27% 303,25 299,83 304,61 302,56
07/10/2025 667.396 1,18% 298,44 298,22 302,70 301,74
06/10/2025 708.965 0,41% 295,80 294,995 299,29 298,22
03/10/2025 756.121 -0,82% 299,95 295,59 302,67 297,00
02/10/2025 680.658 -0,48% 302,31 296,98 303,38 299,45
01/10/2025 964.715 0,02% 296,37 295,42 302,22 300,88
30/09/2025 1.341.534 2,45% 294,71 293,96 301,41 300,82
29/09/2025 1.306.012 -0,46% 296,36 289,78 297,755 293,63
26/09/2025 863.884 -0,74% 299,93 292,845 301,97 294,98
25/09/2025 1.075.456 -1,04% 298,50 294,91 300,22 297,18
24/09/2025 1.680.254 -1,74% 306,90 298,96 307,25 300,30
23/09/2025 1.054.345 1,53% 301,65 301,57 305,74 305,63
22/09/2025 997.917 -0,04% 300,10 296,50 301,15 301,02
19/09/2025 4.083.483 1,36% 297,79 295,47 303,00 301,14
18/09/2025 926.211 2,62% 290,71 290,25 297,62 297,09
17/09/2025 1.029.780 -1,18% 292,09 286,50 292,10 289,50
16/09/2025 1.382.780 2,16% 290,00 288,91 294,74 292,97
15/09/2025 1.342.726 1,81% 281,99 281,69 287,03 286,78
12/09/2025 903.061 0,05% 281,67 280,70 283,49 281,69
11/09/2025 1.363.418 -0,65% 284,37 279,74 286,87 281,56
10/09/2025 748.441 2,60% 277,70 277,37 283,49 283,41
09/09/2025 606.954 0,07% 275,38 273,33 277,045 276,24
08/09/2025 1.120.282 -1,14% 280,00 275,51 282,86 276,05
05/09/2025 924.075 -1,08% 282,27 272,06 284,32 279,23
04/09/2025 905.664 2,30% 275,83 275,83 282,32 282,27
03/09/2025 925.898 0,20% 275,91 273,69 277,17 275,93
02/09/2025 1.089.906 0,07% 273,14 268,29 275,58 275,39
29/08/2025 1.201.818 -0,29% 276,00 271,76 276,16 275,20
28/08/2025 945.635 0,97% 272,50 272,23 276,67 276,00
27/08/2025 562.297 -0,22% 273,70 272,26 274,65 273,35
26/08/2025 2.005.420 2,75% 268,06 267,70 274,68 273,94
25/08/2025 644.192 0,03% 267,13 266,56 271,90 266,61
22/08/2025 890.295 -0,81% 269,49 266,43 272,295 266,53
21/08/2025 824.847 0,85% 267,14 266,49 271,91 268,71
20/08/2025 992.996 0,19% 265,46 263,85 268,85 266,44
19/08/2025 663.773 -0,94% 266,31 263,85 268,82 265,93
18/08/2025 742.216 0,22% 268,14 266,73 269,49 268,45
15/08/2025 1.572.977 -0,69% 269,59 265,36 269,59 267,85
14/08/2025 941.783 0,31% 273,74 269,63 273,84 269,70
13/08/2025 1.283.120 -3,85% 280,90 264,18 280,90 268,86
12/08/2025 881.668 1,61% 276,04 275,77 280,51 279,63
11/08/2025 723.209 0,07% 275,15 272,57 276,41 275,20
08/08/2025 759.640 1,10% 273,62 272,59 277,10 275,01
07/08/2025 745.991 -0,10% 272,04 268,86 272,28 272,02
06/08/2025 1.141.725 0,06% 273,50 269,99 275,03 272,28
05/08/2025 1.127.359 -1,49% 276,26 268,73 276,92 272,12
04/08/2025 914.007 2,54% 271,00 270,43 276,82 276,23
01/08/2025 1.239.663 -0,63% 265,52 261,79 270,50 269,38
31/07/2025 1.179.357 -0,90% 273,55 269,89 274,90 271,08
30/07/2025 1.636.142 1,20% 271,35 269,51 273,63 273,55
29/07/2025 1.050.462 -0,11% 273,03 269,115 273,80 270,31
28/07/2025 1.057.764 -0,36% 273,20 267,50 273,20 270,61
25/07/2025 1.253.541 1,34% 268,83 268,255 272,775 271,59
24/07/2025 1.382.342 1,84% 263,56 263,25 269,76 268,01
23/07/2025 1.080.280 1,61% 260,39 259,95 263,72 263,18
22/07/2025 934.361 -1,47% 260,42 254,82 261,26 259,00
21/07/2025 1.153.188 -0,16% 263,09 259,95 266,23 262,86
18/07/2025 1.926.747 1,15% 265,40 262,555 269,61 263,27
17/07/2025 2.911.264 -2,22% 269,01 258,20 272,67 260,28
16/07/2025 1.729.369 0,57% 264,00 262,25 266,80 266,18
15/07/2025 1.695.199 0,89% 264,21 261,79 265,00 264,67
14/07/2025 1.520.833 2,71% 256,19 256,00 262,46 262,34
11/07/2025 2.043.663 1,13% 251,65 251,62 256,80 255,42
10/07/2025 1.401.066 0,89% 250,61 246,95 252,64 252,57
09/07/2025 1.281.581 1,33% 248,99 246,86 251,72 250,33
08/07/2025 1.631.198 -0,64% 247,84 243,43 249,45 247,05
07/07/2025 1.243.465 0,86% 248,35 246,51 249,24 248,65
04/07/2025 1.735.906 -0,15% 245,50 245,00 248,70 246,52
03/07/2025 763.975 0,87% 245,55 245,06 248,69 246,88
02/07/2025 1.440.764 -1,71% 248,00 243,68 249,03 244,75
01/07/2025 1.875.185 -3,25% 254,20 247,11 255,62 249,02
30/06/2025 2.037.540 1,13% 255,94 253,92 257,87 257,39
27/06/2025 9.182.164 1,40% 251,85 251,85 260,42 254,51
26/06/2025 1.880.757 0,44% 251,19 250,61 255,47 251,00
25/06/2025 1.151.630 0,46% 250,76 248,50 250,97 249,90
24/06/2025 1.408.038 0,38% 248,38 245,73 249,37 248,75
23/06/2025 1.948.044 3,53% 239,24 238,78 248,46 247,81
20/06/2025 4.057.092 1,48% 239,73 236,60 240,76 239,37
18/06/2025 2.537.015 0,06% 235,96 232,28 239,50 235,89
17/06/2025 1.146.867 -0,33% 236,73 234,89 238,87 235,75
16/06/2025 1.139.424 -0,03% 237,80 236,07 239,94 236,54
13/06/2025 1.588.610 -1,41% 235,00 233,72 238,00 236,60
12/06/2025 1.528.515 -2,25% 242,83 238,70 242,83 239,99
11/06/2025 1.396.858 1,45% 242,64 238,60 246,94 245,52
10/06/2025 2.507.739 -3,74% 250,78 239,86 250,78 242,00
09/06/2025 1.469.596 -1,65% 254,02 251,22 255,065 251,41
06/06/2025 1.340.083 1,47% 252,07 252,07 257,47 255,63
05/06/2025 1.235.570 0,41% 252,50 250,23 253,00 251,92
04/06/2025 988.586 0,81% 250,00 249,74 253,04 250,88
03/06/2025 2.366.331 0,56% 247,50 244,23 250,50 248,87
02/06/2025 1.129.078 0,64% 246,00 244,51 248,10 247,48
30/05/2025 3.969.730 0,72% 243,39 242,58 246,86 245,91
29/05/2025 1.375.690 0,20% 244,11 241,51 244,79 244,16
28/05/2025 1.306.109 0,78% 241,78 241,70 245,96 243,67
27/05/2025 1.583.410 3,86% 235,42 235,22 242,24 241,78

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco