General Motors Corporation (GM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,24%	45,39	45,585	46,08	45,76
17/05/2024	3.141.504	-0,24%	45,39	45,585	46,08	45,76
16/05/2024	4.230.817	0,84%	45,39	45,374	46,095	45,87
15/05/2024	4.151.879	0,98%	45,53	45,075	45,64	45,4701
14/05/2024	4.698.934	-0,31%	45,49	44,75	45,79	45,03
13/05/2024	4.484.724	0,53%	45,49	45,08	45,98	45,45
10/05/2024	3.066.532	-0,33%	45,18	45,05	45,6299	45,21
09/05/2024	3.584.715	0,69%	45,18	44,80	45,66	45,36
08/05/2024	3.006.768	-0,51%	45,18	44,5822	45,395	45,05
07/05/2024	3.991.984	0,49%	45,18	44,335	45,84	45,28
06/05/2024	4.436.123	0,45%	45,18	44,96	45,535	45,06
03/05/2024	3.884.370	0,43%	45,18	44,505	45,545	44,86
02/05/2024	6.126.113	0,45%	45,18	44,57	45,145	44,67
01/05/2024	5.047.970	-0,14%	45,18	44,38	45,195	44,47
30/04/2024	6.325.665	-3,28%	45,18	44,265	45,415	44,529
29/04/2024	4.252.258	0,44%	45,93	45,54	46,15	46,04
26/04/2024	5.270.934	0,48%	45,93	45,42	46,165	45,84
25/04/2024	6.412.294	1,20%	45,93	44,60	45,849	45,62
24/04/2024	5.596.714	-0,04%	45,93	44,62	45,31	45,08
23/04/2024	14.476.348	4,37%	45,93	44,37	45,95	45,10
22/04/2024	9.450.493	1,96%	42,825	42,205	43,56	43,20
19/04/2024	5.501.711	-0,09%	42,825	42,185	42,96	42,40
18/04/2024	4.422.954	-0,05%	42,825	42,01	42,825	42,44
17/04/2024	3.814.753	-0,47%	43,44	42,2905	45,50	42,46
16/04/2024	4.022.977	-0,07%	43,44	42,13	42,92	42,66
15/04/2024	4.396.731	-0,91%	43,44	42,52	43,98	42,69
12/04/2024	4.496.506	-1,73%	43,44	42,645	43,555	43,08
11/04/2024	4.890.484	-0,23%	43,88	43,19	43,99	43,84
10/04/2024	4.530.856	-1,77%	44,58	43,77	44,55	43,94
09/04/2024	3.958.810	0,88%	44,58	44,0709	44,86	44,73
08/04/2024	3.133.432	0,25%	44,41	44,2803	44,845	44,34
05/04/2024	4.372.191	1,26%	45,70	43,465	44,305	44,23
04/04/2024	6.890.969	-3,30%	45,70	43,625	46,04	43,68
03/04/2024	5.531.289	0,62%	44,69	44,69	45,42	45,17
02/04/2024	4.900.863	-1,12%	44,58	44,60	45,255	44,89
01/04/2024	4.643.692	0,11%	44,58	44,98	45,73	45,40
28/03/2024	5.819.645	1,79%	44,58	44,60	45,535	45,39
27/03/2024	10.831.451	1,34%	44,075	44,05	44,81	44,59
26/03/2024	6.403.384	1,03%	42,90	43,45	44,57	44,00
25/03/2024	5.631.860	1,14%	42,90	43,14	43,96	43,55
22/03/2024	4.030.504	-0,83%	42,90	43,00	43,65	43,06
21/03/2024	5.519.442	1,33%	42,90	42,84	43,585	43,42
20/03/2024	5.975.408	3,13%	41,37	41,36	42,89	42,81
19/03/2024	4.787.524	1,69%	40,91	40,90	41,675	41,51
18/03/2024	5.975.633	0,32%	39,35	40,335	40,925	40,82
15/03/2024	19.134.675	3,33%	39,35	39,27	40,82	40,69
14/03/2024	5.887.968	-2,19%	39,35	38,945	40,34	39,38
13/03/2024	6.033.943	2,68%	39,35	39,34	40,47	40,26
12/03/2024	6.000.345	-0,81%	39,35	38,965	39,61	39,21
11/03/2024	4.749.406	0,08%	39,35	39,23	39,81	39,53
08/03/2024	5.033.076	0,38%	39,37	39,315	40,145	39,50
07/03/2024	6.717.102	-1,99%	40,20	39,27	40,31	39,35
06/03/2024	6.488.785	-1,23%	40,70	39,84	40,735	40,15
05/03/2024	7.723.941	-0,68%	40,70	40,13	40,885	40,65
04/03/2024	4.811.734	-0,15%	40,96	40,76	41,52	40,93
01/03/2024	4.746.760	0,02%	40,79	40,395	41,79	40,99
29/02/2024	6.020.020	1,16%	40,79	40,61	41,335	40,98
28/02/2024	6.069.910	1,12%	40,09	40,05	41,08	40,63
27/02/2024	4.300.269	0,79%	39,36	39,85	40,60	40,105
26/02/2024	5.813.739	0,40%	39,36	39,61	40,73	39,79
23/02/2024	5.844.111	0,74%	39,36	39,36	39,95	39,63
22/02/2024	5.145.349	-0,38%	38,965	39,164	39,80	39,34
21/02/2024	6.140.467	1,28%	38,965	38,96	39,82	39,51
20/02/2024	6.071.416	0,80%	38,42	38,14	39,17	39,01
19/02/2024	3.268.614	0,00%	38,71	38,62	39,055	38,70
16/02/2024	3.268.614	0,86%	38,71	38,62	39,055	38,70
15/02/2024	6.117.958	1,51%	38,67	38,64	39,51	38,95
14/02/2024	4.516.848	0,16%	38,605	38,05	38,75	38,37
13/02/2024	7.220.837	-2,47%	38,89	37,83	38,85	38,31
12/02/2024	5.657.110	1,87%	38,89	38,52	39,535	39,28
09/02/2024	5.956.357	-0,23%	38,89	38,45	38,97	38,56
08/02/2024	6.336.398	-0,18%	38,89	38,42	38,9399	38,65
07/02/2024	7.630.402	1,81%	38,54	38,11	39,12	38,72
06/02/2024	6.802.999	0,73%	37,60	37,60	38,665	38,065
05/02/2024	8.423.640	-2,90%	38,54	37,68	38,69	37,78
02/02/2024	7.553.207	0,10%	38,19	38,31	39,19	38,91
01/02/2024	8.265.964	0,18%	38,19	38,5301	39,31	38,87
31/01/2024	16.469.613	1,89%	38,19	38,14	39,75	38,87
30/01/2024	30.545.967	7,80%	38,33	37,39	38,84	38,15
29/01/2024	9.748.150	0,60%	35,19	34,93	35,605	35,39
26/01/2024	5.308.568	-0,09%	35,18	35,06	35,545	35,13
25/01/2024	8.315.159	1,33%	34,97	34,47	35,26	35,16
24/01/2024	6.544.647	-1,50%	35,325	34,565	35,595	34,70
23/01/2024	6.620.260	-0,26%	35,53	34,94	35,76	35,23
22/01/2024	6.197.812	-0,54%	35,52	35,28	36,05	35,32
19/01/2024	6.716.919	2,69%	34,455	34,34	35,66	35,51
18/01/2024	10.455.830	-1,23%	34,81	34,32	35,36	34,58
17/01/2024	6.599.386	-1,07%	34,81	34,73	35,21	35,01
16/01/2024	6.555.322	0,37%	36,18	34,6223	35,58	35,39
15/01/2024	6.007.260	-1,67%	36,18	35,2033	36,12	35,26
12/01/2024	6.007.260	-1,67%	36,18	35,2033	36,12	35,26
11/01/2024	6.402.414	-1,24%	36,18	35,61	36,2487	35,86
10/01/2024	5.396.510	-0,63%	36,55	35,995	36,62	36,31
09/01/2024	4.923.568	-0,44%	35,66	36,195	36,73	36,54
08/01/2024	5.812.555	1,97%	35,66	35,83	36,85	36,70
05/01/2024	5.957.823	1,69%	35,66	35,47	36,605	36,09
04/01/2024	7.188.679	0,62%	35,66	35,285	35,9795	35,49
03/01/2024	8.806.253	-2,14%	35,64	34,70	35,615	35,2801
02/01/2024	6.075.821	0,36%	35,64	35,46	36,63	36,05
29/12/2023	5.597.689	-0,77%	36,13	35,86	36,46	35,92