(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 24,19 | 26,75 | 23,02 | 26,53 | 62.394.500 | | 2002-07-25 | 00:00:00 | 26,60 | 27,20 | 25,85 | 26,65 | 39.859.600 | | 2002-07-26 | 00:00:00 | 27,05 | 27,88 | 26,49 | 27,80 | 35.789.000 | | 2002-07-29 | 00:00:00 | 28,89 | 30,45 | 28,84 | 30,45 | 45.171.800 | | 2002-07-30 | 00:00:00 | 30,00 | 31,76 | 29,64 | 31,60 | 43.502.200 | | 2002-07-31 | 00:00:00 | 31,60 | 32,20 | 30,24 | 32,20 | 45.183.900 | | 2002-08-01 | 00:00:00 | 32,10 | 32,29 | 31,25 | 31,40 | 32.957.900 | | 2002-08-02 | 00:00:00 | 30,85 | 31,24 | 29,09 | 29,50 | 38.480.700 | | 2002-08-05 | 00:00:00 | 29,35 | 29,69 | 28,27 | 28,30 | 27.420.400 | | 2002-08-06 | 00:00:00 | 29,25 | 30,60 | 29,20 | 29,65 | 36.171.200 | | 2002-08-07 | 00:00:00 | 30,47 | 30,86 | 29,55 | 30,75 | 28.468.600 | | 2002-08-08 | 00:00:00 | 30,80 | 32,20 | 30,61 | 31,95 | 33.182.300 | | 2002-08-09 | 00:00:00 | 31,50 | 32,55 | 31,24 | 32,40 | 27.147.500 | | 2002-08-12 | 00:00:00 | 31,76 | 32,40 | 31,45 | 32,25 | 20.814.600 | | 2002-08-13 | 00:00:00 | 31,80 | 32,23 | 30,80 | 30,95 | 26.276.700 | | 2002-08-14 | 00:00:00 | 30,75 | 32,15 | 29,80 | 31,90 | 37.303.100 | | 2002-08-15 | 00:00:00 | 31,90 | 32,41 | 31,18 | 32,29 | 28.889.000 | | 2002-08-16 | 00:00:00 | 32,00 | 32,30 | 31,20 | 31,55 | 21.838.800 | | 2002-08-19 | 00:00:00 | 31,55 | 32,89 | 31,50 | 32,89 | 24.067.300 | | 2002-08-20 | 00:00:00 | 32,65 | 32,74 | 31,90 | 32,25 | 20.365.700 | | 2002-08-21 | 00:00:00 | 32,65 | 32,89 | 31,86 | 32,30 | 21.387.900 | | 2002-08-22 | 00:00:00 | 32,40 | 32,98 | 32,13 | 32,70 | 20.575.300 | | 2002-08-23 | 00:00:00 | 32,25 | 32,41 | 31,99 | 32,25 | 16.547.100 | | 2002-08-26 | 00:00:00 | 32,35 | 32,40 | 31,29 | 32,07 | 18.404.900 | | 2002-08-27 | 00:00:00 | 32,50 | 32,75 | 31,68 | 31,95 | 20.288.200 | | 2002-08-28 | 00:00:00 | 31,60 | 31,80 | 31,01 | 31,30 | 17.400.600 | | 2002-08-29 | 00:00:00 | 30,50 | 30,67 | 30,05 | 30,35 | 25.582.300 | | 2002-08-30 | 00:00:00 | 30,20 | 30,68 | 29,98 | 30,15 | 20.144.600 | | 2002-09-03 | 00:00:00 | 29,50 | 29,52 | 28,44 | 28,46 | 30.159.600 | | 2002-09-04 | 00:00:00 | 28,60 | 28,99 | 28,28 | 28,70 | 26.574.100 | | 2002-09-05 | 00:00:00 | 28,30 | 28,84 | 27,94 | 28,00 | 25.022.700 | | 2002-09-06 | 00:00:00 | 28,85 | 28,90 | 28,25 | 28,30 | 18.102.200 | | 2002-09-09 | 00:00:00 | 28,15 | 29,13 | 27,94 | 28,78 | 17.364.600 | | 2002-09-10 | 00:00:00 | 29,20 | 29,60 | 28,63 | 29,08 | 20.361.000 | | 2002-09-11 | 00:00:00 | 29,36 | 29,70 | 28,90 | 29,00 | 14.921.600 | | 2002-09-12 | 00:00:00 | 28,75 | 28,82 | 27,85 | 28,00 | 20.250.800 | | 2002-09-13 | 00:00:00 | 27,65 | 27,75 | 26,95 | 27,05 | 36.293.700 | | 2002-09-16 | 00:00:00 | 27,10 | 27,98 | 27,05 | 27,90 | 18.761.200 | | 2002-09-17 | 00:00:00 | 28,94 | 28,94 | 27,51 | 27,70 | 25.050.400 | | 2002-09-18 | 00:00:00 | 27,20 | 27,90 | 26,90 | 27,35 | 25.912.500 | | 2002-09-19 | 00:00:00 | 26,75 | 27,25 | 26,55 | 26,55 | 22.387.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
