(Login BolsaPT & Canal Forex) |
|
 General Electric - [Ticker: GE] |     | | Última Trade | 7,740 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,300 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,020 x 25.100 - 20,030 x 29.500 | EPS | 0,00 | | Abertura | 7,390 | PER | 0,00% | | Máximo | 7,770 | Pagamento Dividendo | | | Mínimo | 7,370 | Data Ex-Dividendo | | | Fecho Anterior | 7,440 | Yield | | | Volume | 124.253.534 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GE de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-02 | 00:00:00 | 13,17 | 13,21 | 13,06 | 13,17 | 36.575.255 | | 2018-08-03 | 00:00:00 | 13,15 | 13,25 | 13,10 | 13,14 | 35.245.076 | | 2018-08-06 | 00:00:00 | 13,12 | 13,18 | 13,06 | 13,10 | 32.483.399 | | 2018-08-07 | 00:00:00 | 13,12 | 13,25 | 13,02 | 13,17 | 19.856.226 | | 2018-08-08 | 00:00:00 | 13,19 | 13,19 | 12,97 | 13,03 | 23.505.077 | | 2018-08-09 | 00:00:00 | 13,01 | 13,03 | 12,91 | 12,94 | 32.469.897 | | 2018-08-10 | 00:00:00 | 12,91 | 12,91 | 12,71 | 12,76 | 27.512.567 | | 2018-08-13 | 00:00:00 | 12,72 | 12,73 | 12,39 | 12,48 | 40.457.292 | | 2018-08-14 | 00:00:00 | 12,48 | 12,60 | 12,32 | 12,35 | 49.601.633 | | 2018-08-15 | 00:00:00 | 12,27 | 12,36 | 11,94 | 12,22 | 64.707.098 | | 2018-08-16 | 00:00:00 | 12,26 | 12,36 | 12,21 | 12,30 | 51.967.937 | | 2018-08-17 | 00:00:00 | 12,26 | 12,28 | 12,23 | 12,27 | 397.243 | | 2018-08-20 | 00:00:00 | 12,27 | 12,39 | 12,14 | 12,30 | 37.756.535 | | 2018-08-21 | 00:00:00 | 12,34 | 12,69 | 12,33 | 12,63 | 57.947.557 | | 2018-08-22 | 00:00:00 | 12,61 | 12,62 | 12,42 | 12,47 | 43.446.212 | | 2018-08-23 | 00:00:00 | 12,41 | 12,56 | 12,39 | 12,54 | 38.054.589 | | 2018-08-24 | 00:00:00 | 12,52 | 12,56 | 12,47 | 12,50 | 38.669.956 | | 2018-08-27 | 00:00:00 | 12,48 | 12,78 | 12,45 | 12,77 | 44.685.653 | | 2018-08-28 | 00:00:00 | 12,77 | 12,89 | 12,72 | 12,76 | 59.069.270 | | 2018-08-29 | 00:00:00 | 12,77 | 12,98 | 12,67 | 12,97 | 47.788.479 | | 2018-08-30 | 00:00:00 | 12,87 | 12,97 | 12,75 | 12,77 | 44.667.544 | | 2018-08-31 | 00:00:00 | 12,73 | 12,95 | 12,70 | 12,94 | 50.403.142 | | 2018-09-04 | 00:00:00 | 12,88 | 12,88 | 12,67 | 12,69 | 17.359.242 | | 2018-09-05 | 00:00:00 | 12,45 | 12,58 | 12,24 | 12,56 | 55.071.573 | | 2018-09-06 | 00:00:00 | 12,50 | 12,80 | 12,50 | 12,51 | 40.619.784 | | 2018-09-07 | 00:00:00 | 12,39 | 12,44 | 12,27 | 12,40 | 45.867.179 | | 2018-09-10 | 00:00:00 | 12,36 | 12,70 | 12,35 | 12,51 | 43.370.690 | | 2018-09-11 | 00:00:00 | 12,44 | 12,47 | 12,23 | 12,33 | 40.153.939 | | 2018-09-12 | 00:00:00 | 12,30 | 12,63 | 12,23 | 12,61 | 40.185.622 | | 2018-09-13 | 00:00:00 | 12,67 | 12,75 | 12,43 | 12,71 | 54.674.832 | | 2018-09-14 | 00:00:00 | 12,53 | 12,75 | 12,38 | 12,68 | 69.969.813 | | 2018-09-17 | 00:00:00 | 12,61 | 12,89 | 12,60 | 12,70 | 50.671.613 | | 2018-09-18 | 00:00:00 | 12,67 | 12,75 | 12,56 | 12,66 | 42.892.800 | | 2018-09-19 | 00:00:00 | 12,62 | 12,99 | 12,56 | 12,86 | 62.102.052 | | 2018-09-20 | 00:00:00 | 12,59 | 12,69 | 12,36 | 12,46 | 88.325.588 | | 2018-09-21 | 00:00:00 | 12,40 | 12,56 | 12,16 | 12,17 | 95.419.064 | | 2018-09-24 | 00:00:00 | 12,10 | 12,10 | 11,60 | 11,74 | 148.589.856 | | 2018-09-25 | 00:00:00 | 11,73 | 11,76 | 11,22 | 11,27 | 133.694.188 | | 2018-09-26 | 00:00:00 | 11,25 | 11,56 | 11,21 | 11,39 | 93.374.590 | | 2018-09-27 | 00:00:00 | 11,37 | 11,75 | 11,36 | 11,53 | 82.196.212 | | 2018-09-28 | 00:00:00 | 11,44 | 11,51 | 11,25 | 11,29 | 76.574.088 | | | << < 101 102 103 104 > >> |
|
