BiG | O banco que entende os seus valores.

General Motors Corporation (GM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	4.710.366	-0,63%	75,35	74,185	77,435	77,27
02/03/2026	4.712.004	-1,21%	77,5437	75,04	77,76	77,76
27/02/2026	4.194.877	-2,58%	80,21	77,8309	80,23	78,71
26/02/2026	3.440.390	-1,99%	82,66	80,005	82,905	80,79
25/02/2026	5.381.637	1,40%	81,45	81,263	83,055	82,43
24/02/2026	3.021.094	2,05%	79,61	79,61	82,57	81,29
23/02/2026	3.980.659	-2,27%	81,28	78,44	81,52	79,66
20/02/2026	4.418.507	0,03%	81,32	80,62	82,0169	81,51
19/02/2026	3.061.025	-2,63%	83,7791	81,015	83,7791	81,47
18/02/2026	3.871.066	3,02%	81,30	81,30	83,93	83,67
17/02/2026	3.842.265	0,17%	81,2256	79,625	81,375	81,22
13/02/2026	2.875.855	1,44%	80,50	80,0501	81,51	81,08
12/02/2026	3.082.505	0,14%	79,99	79,60	82,1509	79,93
11/02/2026	4.655.543	-0,54%	80,68	79,08	82,00	79,82
10/02/2026	3.614.618	-0,51%	80,9794	79,45	81,50	80,27
09/02/2026	5.149.530	-4,34%	84,02	80,58	84,02	80,68
06/02/2026	4.319.299	1,13%	84,69	82,6701	84,7002	84,344
05/02/2026	4.486.910	-3,13%	85,50	83,28	85,83	83,30
04/02/2026	4.184.126	0,68%	86,24	85,32	87,60	86,29
03/02/2026	3.223.806	1,71%	84,20	84,20	86,625	85,71
02/02/2026	3.175.158	0,32%	84,10	83,10	84,53	84,27
30/01/2026	3.484.026	-2,62%	85,90	83,41	86,45	84,00
29/01/2026	3.783.520	1,60%	85,3905	85,14	86,62	86,26
28/01/2026	5.866.331	-1,71%	86,34	84,43	86,56	84,90
27/01/2026	14.334.406	9,22%	83,15	82,41	87,308	86,38
26/01/2026	4.656.146	-0,32%	79,70	79,17	80,615	79,43
23/01/2026	3.401.406	-1,80%	80,75	79,23	80,89	79,68
22/01/2026	2.950.277	0,26%	81,27	80,76	82,28	81,14
21/01/2026	4.309.451	3,89%	78,6927	78,29	81,26	80,93
20/01/2026	5.915.202	-3,72%	79,87	77,35	80,14	77,81
16/01/2026	3.607.598	-0,11%	80,91	80,23	81,64	80,82
15/01/2026	3.069.720	-0,39%	81,09	80,62	82,155	80,91
14/01/2026	3.932.020	-2,42%	83,28	80,95	83,69	81,23
13/01/2026	2.888.369	0,41%	82,65	82,53	83,86	83,24
12/01/2026	3.742.575	0,04%	82,3517	81,06	82,90	82,90
09/01/2026	5.686.444	-2,66%	83,25	81,05	84,41	82,87
08/01/2026	6.304.585	3,93%	82,47	82,20	86,09	85,13
07/01/2026	3.112.594	-0,33%	82,12	81,59	82,66	81,91
06/01/2026	4.484.810	-1,17%	82,66	81,18	82,80	82,18
05/01/2026	5.341.526	2,68%	80,57	79,98	83,38	83,15
02/01/2026	4.129.585	-0,42%	81,60	79,56	81,67	80,98
31/12/2025	1.976.803	-1,23%	82,06	81,25	82,265	81,32
30/12/2025	1.530.689	-0,72%	82,87	81,335	83,15	81,335
29/12/2025	1.919.310	-0,16%	82,75	82,50	83,36	82,93
26/12/2025	1.502.272	0,22%	82,82	82,56	83,075	83,06
24/12/2025	1.278.077	0,18%	83,00	73,01	83,15	82,88
23/12/2025	2.148.172	-0,34%	82,50	82,50	83,43	82,75
22/12/2025	3.809.023	0,83%	82,40	82,40	83,68	83,03
19/12/2025	5.605.775	1,45%	81,75	81,0694	82,685	82,35
18/12/2025	3.673.635	0,82%	81,00	80,475	81,98	81,17
17/12/2025	3.697.845	-1,53%	81,33	80,39	81,55	80,51
16/12/2025	5.157.941	-0,27%	81,90	81,18	83,04	81,76
15/12/2025	5.466.669	1,35%	81,1998	80,5778	82,015	81,98
12/12/2025	4.241.593	0,05%	81,00	80,64	81,545	80,89
11/12/2025	4.460.303	0,04%	80,78	80,30	81,22	80,85
10/12/2025	6.902.871	4,72%	77,21	76,93	80,95	80,80
09/12/2025	4.246.553	1,92%	75,69	75,23	77,35	77,16
08/12/2025	4.690.929	-0,45%	77,21	75,21	77,23	75,71
05/12/2025	4.333.142	1,21%	75,10	75,005	77,00	76,05
04/12/2025	4.880.137	0,80%	75,10	74,90	76,225	75,14
03/12/2025	4.126.223	1,40%	73,7779	73,64	74,91	74,69
02/12/2025	3.633.316	0,97%	73,15	72,10	73,83	73,66
01/12/2025	3.183.288	-0,77%	73,13	72,92	73,9296	72,95
28/11/2025	1.856.413	1,21%	72,94	72,81	73,86	73,52
26/11/2025	3.152.821	-0,01%	72,79	72,26	73,44	72,81
25/11/2025	3.894.235	2,39%	71,13	71,13	73,105	72,78
24/11/2025	3.203.112	0,95%	71,15	70,25	71,2201	71,00
21/11/2025	4.721.007	3,30%	68,57	68,19	70,51	70,33
20/11/2025	4.379.276	-0,67%	68,95	67,80	69,855	68,04
19/11/2025	3.988.996	0,82%	68,13	67,65	69,66	68,50
18/11/2025	2.575.957	0,04%	67,42	67,06	68,42	67,93
17/11/2025	3.728.569	-3,71%	70,30	67,491	70,46	67,91
14/11/2025	3.471.739	-1,91%	71,40	70,44	71,76	70,52
13/11/2025	4.311.345	0,07%	71,75	71,48	72,8526	71,89
12/11/2025	4.964.473	0,87%	71,3906	70,985	72,39	71,84
11/11/2025	2.812.894	0,24%	71,11	70,985	71,64	71,22
10/11/2025	3.830.620	0,42%	71,01	69,87	71,335	71,05
07/11/2025	3.596.004	2,72%	68,65	68,5501	70,75	70,75
06/11/2025	2.396.641	0,04%	68,70	68,215	69,398	68,84
05/11/2025	2.935.514	2,83%	67,01	66,90	69,26	68,77
04/11/2025	3.452.303	-2,05%	67,78	66,75	68,10	66,87
03/11/2025	4.675.053	-1,26%	69,27	67,775	69,30	68,22
31/10/2025	3.366.894	0,50%	68,60	68,60	69,32	69,09
30/10/2025	3.140.523	-0,67%	68,58	68,35	69,78	68,67
29/10/2025	4.493.263	-1,06%	69,87	68,5903	70,24	69,13
28/10/2025	7.521.178	0,71%	69,3949	68,66	70,19	69,87
27/10/2025	4.909.219	-0,40%	69,79	68,45	69,79	69,38
24/10/2025	6.607.640	4,25%	67,22	67,1019	69,70	69,66
23/10/2025	5.819.157	-0,68%	67,55	66,57	68,4799	66,85
22/10/2025	10.797.420	1,04%	67,00	66,03	67,5812	67,31
21/10/2025	26.393.834	14,86%	63,7999	62,36	67,55	66,62
20/10/2025	5.684.598	-0,60%	58,65	57,68	58,65	58,00
17/10/2025	4.333.748	1,81%	57,949	57,50	59,17	58,38
16/10/2025	3.076.080	-0,80%	58,10	56,81	58,40	57,34
15/10/2025	3.951.816	1,16%	57,36	57,01	58,25	57,80
14/10/2025	3.761.174	2,72%	54,5145	54,33	57,25	57,15
13/10/2025	1.856.346	0,49%	56,1111	55,35	56,20	55,62
10/10/2025	2.559.463	-1,02%	56,08	55,215	56,55	55,35
09/10/2025	2.792.736	-0,85%	56,30	55,91	56,865	55,92
08/10/2025	2.510.098	-1,50%	57,37	56,24	57,62	56,40