(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 26,75 | 27,25 | 26,55 | 26,55 | 22.387.300 | | 2002-09-20 | 00:00:00 | 26,56 | 26,90 | 26,02 | 26,75 | 40.941.900 | | 2002-09-23 | 00:00:00 | 26,35 | 26,72 | 25,93 | 26,40 | 21.413.300 | | 2002-09-24 | 00:00:00 | 25,65 | 26,40 | 25,55 | 25,90 | 29.297.800 | | 2002-09-25 | 00:00:00 | 27,00 | 27,18 | 26,13 | 27,00 | 32.598.200 | | 2002-09-26 | 00:00:00 | 27,50 | 28,01 | 25,79 | 26,39 | 56.588.200 | | 2002-09-27 | 00:00:00 | 25,25 | 25,30 | 24,34 | 24,47 | 55.036.400 | | 2002-09-30 | 00:00:00 | 24,00 | 24,85 | 23,51 | 24,65 | 49.836.400 | | 2002-10-01 | 00:00:00 | 24,75 | 26,20 | 24,60 | 26,20 | 40.118.700 | | 2002-10-02 | 00:00:00 | 25,75 | 25,97 | 24,19 | 24,80 | 30.036.100 | | 2002-10-03 | 00:00:00 | 24,85 | 25,88 | 24,56 | 24,62 | 29.716.100 | | 2002-10-04 | 00:00:00 | 25,25 | 25,30 | 24,00 | 24,01 | 30.801.800 | | 2002-10-07 | 00:00:00 | 24,02 | 24,46 | 22,84 | 22,95 | 38.573.100 | | 2002-10-08 | 00:00:00 | 23,25 | 23,90 | 22,49 | 23,35 | 42.285.500 | | 2002-10-09 | 00:00:00 | 22,55 | 22,56 | 21,90 | 22,00 | 48.248.000 | | 2002-10-10 | 00:00:00 | 21,65 | 22,60 | 21,40 | 22,60 | 60.584.700 | | 2002-10-11 | 00:00:00 | 23,98 | 24,91 | 23,44 | 24,21 | 59.969.800 | | 2002-10-14 | 00:00:00 | 24,20 | 24,75 | 23,89 | 24,35 | 24.922.200 | | 2002-10-15 | 00:00:00 | 25,50 | 26,27 | 25,30 | 26,20 | 44.052.300 | | 2002-10-16 | 00:00:00 | 25,85 | 26,06 | 25,19 | 25,60 | 27.515.700 | | 2002-10-17 | 00:00:00 | 26,90 | 26,95 | 26,40 | 26,89 | 25.829.800 | | 2002-10-18 | 00:00:00 | 26,60 | 26,89 | 26,09 | 26,65 | 21.455.800 | | 2002-10-21 | 00:00:00 | 26,20 | 27,21 | 26,20 | 27,15 | 23.026.000 | | 2002-10-22 | 00:00:00 | 27,01 | 27,07 | 26,50 | 27,07 | 21.411.700 | | 2002-10-23 | 00:00:00 | 26,95 | 27,00 | 26,10 | 26,90 | 26.630.300 | | 2002-10-24 | 00:00:00 | 27,10 | 27,20 | 25,65 | 26,00 | 32.493.200 | | 2002-10-25 | 00:00:00 | 25,80 | 26,45 | 25,77 | 26,24 | 23.676.200 | | 2002-10-28 | 00:00:00 | 26,85 | 26,90 | 26,04 | 26,25 | 23.009.800 | | 2002-10-29 | 00:00:00 | 26,20 | 26,26 | 25,20 | 25,85 | 22.631.100 | | 2002-10-30 | 00:00:00 | 25,65 | 25,80 | 24,90 | 25,15 | 33.492.200 | | 2002-10-31 | 00:00:00 | 25,20 | 25,65 | 25,04 | 25,25 | 26.814.200 | | 2002-11-01 | 00:00:00 | 25,28 | 26,00 | 24,96 | 26,00 | 22.739.200 | | 2002-11-04 | 00:00:00 | 26,50 | 26,99 | 26,21 | 26,50 | 25.118.100 | | 2002-11-05 | 00:00:00 | 26,40 | 26,60 | 26,05 | 26,50 | 18.510.700 | | 2002-11-06 | 00:00:00 | 26,90 | 26,98 | 25,95 | 26,60 | 27.103.100 | | 2002-11-07 | 00:00:00 | 26,61 | 26,61 | 25,75 | 26,11 | 22.929.100 | | 2002-11-08 | 00:00:00 | 25,85 | 26,00 | 24,63 | 25,10 | 30.809.100 | | 2002-11-11 | 00:00:00 | 24,75 | 24,95 | 24,04 | 24,21 | 25.250.200 | | 2002-11-12 | 00:00:00 | 24,30 | 24,55 | 23,75 | 23,85 | 32.306.500 | | 2002-11-13 | 00:00:00 | 23,90 | 24,30 | 23,46 | 24,09 | 27.840.500 | | 2002-11-14 | 00:00:00 | 24,60 | 24,89 | 24,36 | 24,50 | 26.352.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
