(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 2021-01-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 37,05 | 37,45 | 36,60 | 37,30 | 21.535.700 | | 2002-04-02 | 00:00:00 | 37,20 | 37,20 | 36,70 | 37,10 | 17.410.700 | | 2002-04-03 | 00:00:00 | 37,10 | 37,22 | 36,00 | 36,75 | 19.117.500 | | 2002-04-04 | 00:00:00 | 36,75 | 37,35 | 36,64 | 37,30 | 20.529.600 | | 2002-04-05 | 00:00:00 | 37,60 | 37,80 | 36,77 | 37,10 | 14.824.200 | | 2002-04-08 | 00:00:00 | 36,50 | 36,89 | 36,38 | 36,86 | 17.163.400 | | 2002-04-09 | 00:00:00 | 36,80 | 36,95 | 36,26 | 36,45 | 17.161.100 | | 2002-04-10 | 00:00:00 | 36,53 | 37,36 | 36,40 | 37,20 | 22.679.900 | | 2002-04-11 | 00:00:00 | 36,70 | 36,77 | 33,50 | 33,75 | 79.873.900 | | 2002-04-12 | 00:00:00 | 34,45 | 34,45 | 33,00 | 33,55 | 49.724.200 | | 2002-04-15 | 00:00:00 | 33,10 | 33,25 | 31,64 | 31,85 | 68.551.500 | | 2002-04-16 | 00:00:00 | 32,50 | 33,36 | 32,19 | 33,10 | 44.634.700 | | 2002-04-17 | 00:00:00 | 33,50 | 33,98 | 33,21 | 33,65 | 29.648.900 | | 2002-04-18 | 00:00:00 | 33,66 | 34,02 | 33,00 | 33,80 | 27.240.700 | | 2002-04-19 | 00:00:00 | 34,15 | 34,15 | 33,52 | 33,70 | 19.681.200 | | 2002-04-22 | 00:00:00 | 33,55 | 33,55 | 32,80 | 32,86 | 19.806.100 | | 2002-04-23 | 00:00:00 | 33,50 | 33,98 | 32,65 | 32,80 | 19.485.200 | | 2002-04-24 | 00:00:00 | 32,85 | 33,16 | 32,38 | 32,50 | 21.743.700 | | 2002-04-25 | 00:00:00 | 32,25 | 33,19 | 31,82 | 32,05 | 27.672.200 | | 2002-04-26 | 00:00:00 | 32,80 | 32,80 | 31,48 | 31,50 | 23.183.400 | | 2002-04-29 | 00:00:00 | 31,75 | 31,88 | 30,68 | 30,85 | 22.623.700 | | 2002-04-30 | 00:00:00 | 30,80 | 31,90 | 30,15 | 31,55 | 40.299.800 | | 2002-05-01 | 00:00:00 | 31,75 | 31,86 | 30,75 | 31,70 | 25.795.500 | | 2002-05-02 | 00:00:00 | 31,65 | 31,85 | 31,06 | 31,60 | 19.586.900 | | 2002-05-03 | 00:00:00 | 31,30 | 31,70 | 30,74 | 31,70 | 19.807.300 | | 2002-05-06 | 00:00:00 | 31,55 | 32,05 | 30,89 | 30,97 | 23.319.600 | | 2002-05-07 | 00:00:00 | 31,00 | 31,36 | 30,51 | 30,65 | 20.627.000 | | 2002-05-08 | 00:00:00 | 31,35 | 33,02 | 31,30 | 32,85 | 33.876.300 | | 2002-05-09 | 00:00:00 | 32,50 | 32,52 | 31,34 | 31,49 | 32.919.100 | | 2002-05-10 | 00:00:00 | 31,75 | 31,75 | 30,61 | 30,65 | 26.257.300 | | 2002-05-13 | 00:00:00 | 30,55 | 31,05 | 30,40 | 30,85 | 22.533.500 | | 2002-05-14 | 00:00:00 | 31,55 | 31,66 | 30,90 | 31,58 | 29.672.100 | | 2002-05-15 | 00:00:00 | 31,45 | 31,70 | 30,91 | 30,93 | 29.630.700 | | 2002-05-16 | 00:00:00 | 31,35 | 32,00 | 31,14 | 32,00 | 23.497.000 | | 2002-05-17 | 00:00:00 | 32,40 | 33,45 | 32,25 | 33,45 | 32.674.100 | | 2002-05-20 | 00:00:00 | 33,00 | 33,01 | 32,48 | 32,60 | 20.308.400 | | 2002-05-21 | 00:00:00 | 32,90 | 33,20 | 32,00 | 32,15 | 19.864.200 | | 2002-05-22 | 00:00:00 | 32,00 | 32,19 | 31,50 | 31,92 | 18.914.100 | | 2002-05-23 | 00:00:00 | 32,10 | 32,95 | 31,82 | 32,95 | 18.058.500 | | 2002-05-24 | 00:00:00 | 32,95 | 33,00 | 32,48 | 32,60 | 14.183.600 | | 2002-05-28 | 00:00:00 | 32,75 | 32,84 | 31,86 | 32,05 | 14.276.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
