(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 | | 2002-05-28 | 00:00:00 | 32,75 | 32,84 | 31,86 | 32,05 | 14.276.200 | | 2002-05-29 | 00:00:00 | 31,85 | 32,29 | 31,31 | 31,40 | 16.757.300 | | 2002-05-30 | 00:00:00 | 30,90 | 31,40 | 30,75 | 31,20 | 20.828.300 | | 2002-05-31 | 00:00:00 | 31,20 | 31,68 | 31,00 | 31,14 | 19.921.400 | | 2002-06-03 | 00:00:00 | 31,14 | 31,15 | 29,95 | 30,11 | 28.920.400 | | 2002-06-04 | 00:00:00 | 30,00 | 30,41 | 29,79 | 30,05 | 33.315.200 | | 2002-06-05 | 00:00:00 | 30,25 | 30,46 | 29,81 | 30,15 | 23.873.000 | | 2002-06-06 | 00:00:00 | 30,30 | 30,30 | 29,11 | 29,30 | 21.379.200 | | 2002-06-07 | 00:00:00 | 28,40 | 30,25 | 28,40 | 30,20 | 31.579.000 | | 2002-06-10 | 00:00:00 | 30,15 | 30,40 | 29,75 | 29,95 | 20.841.500 | | 2002-06-11 | 00:00:00 | 30,10 | 30,45 | 29,35 | 29,40 | 22.304.000 | | 2002-06-12 | 00:00:00 | 29,40 | 30,41 | 29,35 | 30,35 | 28.132.500 | | 2002-06-13 | 00:00:00 | 30,00 | 30,45 | 29,74 | 29,85 | 20.831.500 | | 2002-06-14 | 00:00:00 | 29,50 | 29,80 | 28,88 | 29,70 | 34.148.300 | | 2002-06-17 | 00:00:00 | 30,00 | 30,65 | 29,88 | 30,51 | 21.291.800 | | 2002-06-18 | 00:00:00 | 30,40 | 31,40 | 30,24 | 31,15 | 21.798.000 | | 2002-06-19 | 00:00:00 | 30,70 | 31,36 | 30,30 | 30,35 | 20.921.100 | | 2002-06-20 | 00:00:00 | 30,25 | 30,54 | 29,60 | 29,70 | 20.761.900 | | 2002-06-21 | 00:00:00 | 29,15 | 29,70 | 28,75 | 28,95 | 39.211.800 | | 2002-06-24 | 00:00:00 | 28,55 | 30,00 | 28,10 | 29,60 | 37.185.500 | | 2002-06-25 | 00:00:00 | 29,95 | 30,19 | 28,70 | 28,90 | 29.769.400 | | 2002-06-26 | 00:00:00 | 27,50 | 29,91 | 27,42 | 29,50 | 45.000.400 | | 2002-06-27 | 00:00:00 | 29,70 | 30,00 | 28,74 | 29,90 | 33.238.500 | | 2002-06-28 | 00:00:00 | 29,90 | 30,25 | 29,02 | 29,05 | 32.465.400 | | 2002-07-01 | 00:00:00 | 29,06 | 29,54 | 28,25 | 28,45 | 26.966.400 | | 2002-07-02 | 00:00:00 | 28,15 | 28,51 | 27,41 | 28,10 | 31.547.900 | | 2002-07-03 | 00:00:00 | 27,25 | 27,95 | 26,90 | 27,90 | 30.474.700 | | 2002-07-05 | 00:00:00 | 28,75 | 29,75 | 28,50 | 29,69 | 19.258.000 | | 2002-07-08 | 00:00:00 | 29,70 | 29,92 | 29,08 | 29,43 | 20.376.200 | | 2002-07-09 | 00:00:00 | 29,40 | 29,73 | 28,24 | 28,30 | 24.683.800 | | 2002-07-10 | 00:00:00 | 28,40 | 28,75 | 27,05 | 27,05 | 33.494.000 | | 2002-07-11 | 00:00:00 | 26,80 | 27,85 | 26,40 | 27,35 | 51.499.200 | | 2002-07-12 | 00:00:00 | 28,10 | 29,93 | 27,15 | 28,60 | 48.120.400 | | 2002-07-15 | 00:00:00 | 28,48 | 28,52 | 25,25 | 28,25 | 37.506.900 | | 2002-07-16 | 00:00:00 | 27,32 | 28,15 | 27,32 | 27,55 | 35.834.900 | | 2002-07-17 | 00:00:00 | 28,40 | 28,49 | 27,45 | 28,25 | 38.286.700 | | 2002-07-18 | 00:00:00 | 28,05 | 28,64 | 27,51 | 27,70 | 27.972.300 | | 2002-07-19 | 00:00:00 | 27,10 | 27,70 | 26,25 | 26,52 | 36.109.200 | | 2002-07-22 | 00:00:00 | 26,50 | 26,89 | 25,34 | 25,66 | 44.461.300 | | 2002-07-23 | 00:00:00 | 25,98 | 26,15 | 24,47 | 24,80 | 48.600.100 | | 2002-07-24 | 00:00:00 | 24,19 | 26,75 | 23,02 | 26,53 | 62.394.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
