(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 | | 2018-09-28 | 00:00:00 | 11,44 | 11,51 | 11,25 | 11,29 | 76.574.088 | | 2018-10-01 | 00:00:00 | 13,02 | 13,07 | 11,94 | 12,09 | 307.996.722 | | 2018-10-02 | 00:00:00 | 12,32 | 12,35 | 11,77 | 11,86 | 41.710.743 | | 2018-10-03 | 00:00:00 | 12,34 | 12,63 | 12,28 | 12,48 | 82.966.087 | | 2018-10-04 | 00:00:00 | 12,41 | 12,68 | 12,34 | 12,66 | 74.912.117 | | 2018-10-05 | 00:00:00 | 12,88 | 13,30 | 12,86 | 13,18 | 151.160.449 | | 2018-10-08 | 00:00:00 | 13,52 | 13,64 | 13,26 | 13,61 | 172.649.544 | | 2018-10-09 | 00:00:00 | 13,71 | 13,78 | 13,41 | 13,55 | 110.448.096 | | 2018-10-10 | 00:00:00 | 13,39 | 13,66 | 13,23 | 13,28 | 91.943.040 | | 2018-10-11 | 00:00:00 | 13,12 | 13,29 | 12,66 | 12,72 | 116.161.903 | | 2018-10-12 | 00:00:00 | 12,53 | 12,83 | 12,20 | 12,32 | 123.208.499 | | 2018-10-15 | 00:00:00 | 12,25 | 12,50 | 12,14 | 12,15 | 62.640.173 | | 2018-10-16 | 00:00:00 | 12,23 | 12,29 | 12,00 | 12,10 | 86.485.825 | | 2018-10-17 | 00:00:00 | 12,25 | 12,56 | 12,12 | 12,19 | 83.403.946 | | 2018-10-18 | 00:00:00 | 12,14 | 12,43 | 12,06 | 12,38 | 81.520.234 | | 2018-10-19 | 00:00:00 | 12,28 | 12,73 | 12,26 | 12,56 | 86.785.513 | | 2018-10-22 | 00:00:00 | 12,59 | 12,63 | 12,33 | 12,38 | 50.243.479 | | 2018-10-23 | 00:00:00 | 12,15 | 12,74 | 12,08 | 12,69 | 81.885.020 | | 2018-10-24 | 00:00:00 | 12,71 | 12,81 | 12,14 | 12,17 | 82.443.982 | | 2018-10-25 | 00:00:00 | 12,20 | 12,28 | 11,72 | 11,80 | 88.241.090 | | 2018-10-26 | 00:00:00 | 11,59 | 11,65 | 11,17 | 11,30 | 117.612.663 | | 2018-10-29 | 00:00:00 | 11,43 | 11,73 | 10,93 | 11,16 | 119.563.586 | | 2018-10-30 | 00:00:00 | 10,56 | 11,40 | 9,87 | 10,18 | 344.976.676 | | 2018-10-31 | 00:00:00 | 10,18 | 10,39 | 9,80 | 10,10 | 201.878.603 | | 2018-11-01 | 00:00:00 | 10,01 | 10,23 | 9,54 | 9,58 | 236.367.367 | | 2018-11-02 | 00:00:00 | 9,62 | 9,66 | 9,07 | 9,29 | 263.514.635 | | 2018-11-05 | 00:00:00 | 9,39 | 9,53 | 9,27 | 9,28 | 124.389.024 | | 2018-11-06 | 00:00:00 | 9,36 | 9,54 | 9,36 | 9,42 | 112.928.202 | | 2018-11-07 | 00:00:00 | 9,45 | 9,46 | 9,14 | 9,20 | 124.020.667 | | 2018-11-08 | 00:00:00 | 9,14 | 9,34 | 9,05 | 9,10 | 161.796.786 | | 2018-11-09 | 00:00:00 | 8,79 | 8,96 | 8,15 | 8,58 | 273.542.260 | | 2018-11-12 | 00:00:00 | 8,42 | 8,45 | 7,72 | 7,99 | 245.188.891 | | 2018-11-13 | 00:00:00 | 8,02 | 9,05 | 7,97 | 8,61 | 205.815.973 | | 2018-11-14 | 00:00:00 | 8,76 | 8,85 | 8,19 | 8,32 | 167.063.420 | | 2018-11-15 | 00:00:00 | 8,24 | 8,60 | 8,06 | 8,17 | 128.474.929 | | 2018-11-16 | 00:00:00 | 8,08 | 8,20 | 7,73 | 8,02 | 176.608.926 | | 2018-11-19 | 00:00:00 | 7,99 | 8,24 | 7,79 | 7,84 | 147.322.402 | | 2018-11-20 | 00:00:00 | 7,67 | 7,86 | 7,53 | 7,65 | 143.309.529 | | 2018-11-21 | 00:00:00 | 7,79 | 7,93 | 7,73 | 7,81 | 84.442.845 | | 2018-11-23 | 00:00:00 | 7,78 | 7,86 | 7,55 | 7,57 | 43.471.127 | | 2018-11-26 | 00:00:00 | 7,61 | 7,74 | 7,26 | 7,58 | 158.647.765 | | | << < 101 102 103 104 > >> |
|
