BiG | O banco que entende os seus valores.

General Motors Corporation (GM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	3.292.733	-0,38%	50,305	49,58	50,81	50,12
14/05/2025	3.619.356	-0,30%	49,65	49,395	50,81	50,31
13/05/2025	4.825.566	1,71%	49,53	48,87	50,615	50,46
12/05/2025	6.194.570	4,44%	49,30	48,87	50,14	49,61
09/05/2025	3.703.016	0,32%	46,13	46,10	47,965	47,50
08/05/2025	8.020.287	4,14%	45,66	44,98	47,715	47,35
07/05/2025	3.987.015	0,02%	45,01	44,845	45,97	45,47
06/05/2025	4.484.968	0,18%	45,25	44,845	45,96	45,46
05/05/2025	3.425.425	0,18%	45,1488	45,04	45,75	45,38
02/05/2025	5.061.609	0,56%	46,36	44,72	46,505	45,30
01/05/2025	7.955.438	-0,42%	46,35	44,72	46,90	45,05
30/04/2025	7.617.160	-3,64%	45,87	44,73	47,46	45,24
29/04/2025	12.632.950	-0,64%	47,14	45,435	47,81	46,94
28/04/2025	6.258.146	0,19%	47,47	46,65	47,805	47,24
25/04/2025	3.852.281	0,49%	46,10	45,845	47,54	47,11
24/04/2025	3.592.513	2,27%	46,43	45,68	47,40	46,88
23/04/2025	3.483.298	1,51%	45,11	44,74	47,40	45,84
22/04/2025	3.866.759	1,37%	44,48	43,765	45,65	45,16
21/04/2025	2.903.043	-0,40%	44,17	43,765	44,69	44,39
17/04/2025	4.357.712	0,79%	44,42	43,89	45,28	44,57
16/04/2025	4.391.922	-0,72%	44,47	43,89	45,055	44,22
15/04/2025	4.551.106	-1,33%	44,47	44,13	44,865	44,54
14/04/2025	12.226.647	3,46%	43,90	43,14	45,87	45,14
11/04/2025	4.696.095	-0,23%	43,50	42,7575	43,94	43,63
10/04/2025	7.833.382	-2,16%	44,24	42,62	44,46	43,73
09/04/2025	11.906.384	7,57%	41,72	41,65	46,2525	45,74
08/04/2025	7.830.906	-2,49%	44,67	41,94	45,40	42,48
07/04/2025	12.319.147	-1,47%	41,72	41,60	45,3499	43,53
04/04/2025	13.742.105	-3,75%	46,94	42,73	44,73	44,18
03/04/2025	7.992.213	-4,31%	46,94	45,845	47,78	45,90
02/04/2025	5.868.057	1,52%	46,87	46,87	48,25	47,98
01/04/2025	6.591.833	0,49%	47,02	46,50	47,765	47,26
31/03/2025	5.750.108	0,75%	45,63	45,65	47,27	47,03
28/03/2025	8.418.104	-1,10%	47,36	45,82	47,14	46,68
27/03/2025	18.490.369	-7,34%	47,36	46,26	48,40	47,20
26/03/2025	8.286.794	-3,12%	52,75	50,65	53,29	50,95
25/03/2025	6.570.223	1,69%	50,75	51,50	52,76	52,59
24/03/2025	6.373.072	3,33%	50,75	50,46	51,885	51,46
21/03/2025	8.366.906	0,73%	48,96	48,735	50,035	49,80
20/03/2025	4.476.525	-0,70%	48,80	48,77	49,97	49,44
19/03/2025	4.974.734	2,30%	48,82	48,73	50,19	49,79
18/03/2025	9.067.932	-0,78%	49,40	48,20	49,83	48,67
17/03/2025	6.225.782	1,37%	48,47	48,28	49,269	49,00
14/03/2025	6.465.276	2,61%	47,80	47,64	48,74	48,34
13/03/2025	8.423.596	-1,88%	47,77	46,87	49,27	47,11
12/03/2025	4.460.680	-0,79%	48,50	46,9328	48,74	47,90
11/03/2025	10.585.432	0,46%	48,04	46,03	48,8195	48,28
10/03/2025	10.188.949	1,42%	46,92	46,82	48,18	48,08
06/03/2025	6.696.806	-2,64%	47,945	46,39	48,33	47,44
05/03/2025	12.202.925	6,83%	46,16	46,23	49,07	48,48
04/03/2025	10.311.064	-4,56%	46,16	44,41	46,42	45,22
03/03/2025	7.979.750	-3,44%	47,52	46,75	50,50	47,38
28/02/2025	6.650.090	3,17%	47,875	47,36	49,49	49,13
27/02/2025	7.120.547	-1,88%	47,875	47,56	48,9275	47,63
26/02/2025	9.378.819	3,24%	46,81	48,16	50,19	48,46
25/02/2025	3.414.330	0,30%	46,67	45,69	47,02	46,71
24/02/2025	3.485.684	0,48%	47,93	46,4271	46,8991	46,57
21/02/2025	3.079.490	-3,34%	47,90	45,925	48,065	46,3499
20/02/2025	3.066.690	0,19%	47,75	46,76	47,91	47,89
19/02/2025	3.664.679	-0,69%	48,70	47,2201	47,97	47,80
18/02/2025	3.246.691	-0,50%	48,39	47,60	48,70	48,13
17/02/2025	1.515.529	0,00%	48,39	47,93	48,67	48,37
14/02/2025	2.835.836	1,00%	48,425	47,92	48,68	48,365
13/02/2025	3.849.740	0,42%	48,25	47,35	48,62	47,89
12/02/2025	5.248.932	2,12%	46,36	46,26	47,98	47,69
11/02/2025	3.796.089	0,28%	47,45	46,26	46,84	46,70
10/02/2025	4.088.801	-1,50%	47,45	46,44	47,60	46,57
07/02/2025	4.586.013	-1,13%	48,07	47,215	48,32	47,39
06/02/2025	4.225.890	0,23%	48,07	47,45	48,37	47,93
05/02/2025	4.410.275	-1,48%	47,16	47,735	48,79	47,81
04/02/2025	4.389.196	1,40%	47,00	47,11	48,935	48,57
03/02/2025	13.804.496	-3,15%	49,67	46,3701	49,2188	47,90
31/01/2025	10.245.128	-0,20%	49,70	49,18	51,73	49,46
30/01/2025	7.911.569	-0,36%	50,27	47,76	50,985	49,50
29/01/2025	8.142.278	-0,52%	50,27	49,12	50,60	49,78
28/01/2025	19.171.395	-8,90%	54,26	48,72	50,965	50,04
27/01/2025	5.579.410	2,12%	54,19	54,075	55,06	54,92
24/01/2025	3.115.426	-0,57%	54,06	53,705	54,60	53,91
23/01/2025	3.765.151	2,77%	53,33	52,738	54,35	54,22
22/01/2025	4.121.655	-1,10%	51,77	52,43	53,3999	52,76
21/01/2025	6.924.654	5,93%	52,10	51,29	54,06	53,89
20/01/2025	3.700.483	0,00%	52,10	50,731	52,14	50,97
17/01/2025	3.152.641	-1,68%	52,08	50,73	52,1892	50,96
16/01/2025	2.816.560	0,58%	52,25	51,17	52,02	51,84
15/01/2025	3.234.402	1,49%	52,25	51,63	52,945	51,70
14/01/2025	3.014.834	2,02%	49,25	50,20	51,415	50,94
13/01/2025	3.619.189	0,16%	50,83	49,035	50,10	49,93
10/01/2025	3.147.730	-2,26%	51,75	49,76	50,83	49,85
09/01/2025	3.595.681	-2,04%	51,75	50,305	51,75	51,00
08/01/2025	3.427.761	-3,23%	53,47	50,305	51,75	50,92
07/01/2025	4.834.055	-2,90%	52,74	51,92	53,65	51,98
06/01/2025	5.152.780	3,40%	51,50	52,29	54,395	53,53
03/01/2025	4.415.161	0,78%	53,32	50,455	51,955	51,77
02/01/2025	5.038.196	-3,57%	53,89	51,024	53,465	51,37
31/12/2024	0	-0,73%	53,89	52,95	54,21	53,27
30/12/2024	2.557.335	-1,14%	53,715	52,93	54,095	53,26
27/12/2024	2.400.629	0,19%	53,83	53,80	54,86	54,28
26/12/2024	2.262.207	0,97%	53,28	53,14	54,38	54,18
24/12/2024	0	1,67%	52,75	52,52	53,6201	53,51
23/12/2024	3.002.651	1,45%	50,09	51,45	52,59	52,56