Italia markets open in 7 hours 28 minutes

General Electric Company (GEOO34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
833,03-0,97 (-0,12%)
Alla chiusura: 05:10PM BRT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024825,80838,21825,66833,03833,031.403
13 giu 2024846,42846,42832,48834,00834,0059
12 giu 2024857,15878,75857,15867,01867,011.351
11 giu 2024860,17867,90858,83858,83858,8343
10 giu 2024871,19880,69867,52867,52867,52176
07 giu 2024841,03863,82841,03861,05861,0511
06 giu 2024851,57851,57851,57851,57851,571
05 giu 2024856,53860,60849,40860,60860,6043
04 giu 2024845,00852,60840,14851,27851,27235
03 giu 2024850,00850,00835,23836,98836,981.227
31 mag 2024863,60863,60843,20858,40858,401.480
29 mag 2024859,39863,66859,39861,39861,3916
28 mag 2024862,50866,14851,40866,14866,14321
27 mag 2024856,40874,61856,40861,22861,2230
24 mag 2024854,36871,41854,36867,69867,69782
23 mag 2024825,84850,83825,84842,27842,2774
22 mag 2024826,15830,00826,04826,04826,0497
21 mag 2024811,06824,06811,06824,06824,0679
20 mag 2024822,46823,44809,10809,10809,10160
17 mag 2024823,98823,98813,44813,44813,44220
16 mag 2024836,07840,73830,49830,49830,49199
15 mag 2024825,22837,00820,57837,00837,0060
14 mag 2024807,78824,60807,78821,19821,19187
13 mag 2024844,75844,75821,27824,24824,2482
10 mag 2024863,35863,35841,34844,75844,75106
09 mag 2024870,79873,89860,89860,89860,8960
08 mag 2024862,42866,02858,70860,56860,561.331
07 mag 2024850,02864,31850,02862,42862,4210.435
06 mag 2024838,97850,95838,97850,95850,95611
03 mag 2024830,49834,21826,46831,66831,66540
02 mag 2024839,48839,48818,71831,71831,7149
30 apr 2024842,01857,47838,86839,48839,48972
29 apr 2024843,51850,02837,62840,61840,611.000
26 apr 2024829,25832,97823,05832,97832,9736
25 apr 2024822,43834,21820,88831,11831,11661
24 apr 2024837,47837,47806,00820,26820,26167
23 apr 2024814,37838,86796,45838,86838,863.135
22 apr 2024775,31783,99773,45775,76775,7656
19 apr 2024808,55808,55768,13768,80768,801.077
18 apr 2024818,09826,46806,93806,93806,93184
17 apr 2024828,01828,01808,43813,75813,751.606
16 apr 2024805,38822,47805,38822,47822,47740
15 apr 2024799,48811,27791,12793,16793,16661
12 apr 2024806,77806,77787,30792,20792,2027
12 apr 20241.003089 Dividendo
11 apr 2024795,00811,09788,26811,09810,09610
10 apr 2024770,35800,11766,92795,15794,17346
09 apr 2024785,20785,20762,48769,00768,051.272
08 apr 2024797,04797,40777,24785,20784,23755
05 apr 2024749,16787,76749,16785,44784,471.252
04 apr 2024740,00760,32740,00745,69744,77202
03 apr 2024821,00821,00709,32740,37739,45793
02 apr 2024893,14893,14719,99850,00848,95218
02 apr 2024603.1119 Dividendo
01 apr 20241.019,301.038,96902,501.028,99425,35213
28 mar 2024888,881.040,12888,881.040,12429,95535
27 mar 2024872,90894,40872,90887,52366,8710.136
26 mar 2024862,58871,55859,14869,20359,301.156
25 mar 2024871,56873,50862,41862,41356,4949
22 mar 2024883,57883,57877,43878,81363,27336
21 mar 2024870,87881,78865,93881,78364,50436
20 mar 2024873,75877,68863,88864,78357,4736
19 mar 2024866,65872,00866,65872,00360,462.530
18 mar 2024845,65857,54845,65850,94351,75456
15 mar 2024836,27851,18830,29846,20349,795.065
14 mar 2024850,85850,85830,82830,82343,43175
13 mar 2024844,45850,54841,00841,00347,64268
12 mar 2024829,61832,67822,40828,53342,49477
11 mar 2024836,68836,68811,20826,92341,82171
08 mar 2024852,42873,01833,09840,76347,54278
07 mar 2024799,09817,14799,09817,14337,78112
06 mar 2024787,11794,63787,02792,48327,59100
05 mar 2024794,74794,74779,08779,08322,05128
04 mar 2024788,62794,74787,00794,74328,5216
01 mar 2024781,67788,79778,90788,79326,0694
29 feb 2024777,62780,70775,00778,90321,97113
28 feb 2024763,80774,82762,79774,82320,2956
27 feb 2024773,35773,35756,25758,94313,721.023
26 feb 2024768,04772,00766,75769,80318,2163
23 feb 2024755,42765,81755,42765,00316,23100
22 feb 2024738,99743,00738,99742,85307,0733
21 feb 2024729,50734,68729,50731,62302,4351
20 feb 2024736,26736,26729,45729,51301,56188
19 feb 2024736,26736,26736,26736,26304,3533
16 feb 2024746,12746,12738,79738,79305,3918
15 feb 2024731,66739,33730,41736,88304,6040
14 feb 2024720,26723,56719,94723,56299,1033
09 feb 2024689,49692,34688,29692,34286,19219
08 feb 2024690,00694,70690,00692,00286,0580
07 feb 2024686,08686,15686,08686,15283,6311
06 feb 2024684,56686,43682,99682,99282,3376
05 feb 2024681,93692,00678,50687,25284,09559
02 feb 2024666,12682,27666,12682,27282,03394
01 feb 2024657,00664,03652,89664,03274,49818
31 gen 2024654,57657,94654,57657,00271,58703
30 gen 2024650,00662,65649,76662,53273,871.063
29 gen 2024641,23645,03641,23643,83266,1469
26 gen 2024637,43637,43637,43637,43263,492
25 gen 2024635,03650,35635,03640,00264,56351
24 gen 2024642,03642,03624,00635,03262,50129
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...