(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 24,60 | 24,89 | 24,36 | 24,50 | 26.352.100 | 2002-11-15 | 00:00:00 | 23,50 | 24,02 | 23,49 | 23,86 | 35.889.800 | 2002-11-18 | 00:00:00 | 24,02 | 24,62 | 23,60 | 23,60 | 28.107.700 | 2002-11-19 | 00:00:00 | 23,30 | 24,00 | 23,20 | 23,90 | 30.603.400 | 2002-11-20 | 00:00:00 | 23,80 | 24,80 | 23,76 | 24,80 | 33.298.300 | 2002-11-21 | 00:00:00 | 24,80 | 26,89 | 24,80 | 26,85 | 64.205.500 | 2002-11-22 | 00:00:00 | 26,60 | 26,75 | 26,34 | 26,45 | 27.472.500 | 2002-11-25 | 00:00:00 | 26,20 | 26,94 | 26,16 | 26,80 | 25.462.600 | 2002-11-26 | 00:00:00 | 26,50 | 26,79 | 26,27 | 26,35 | 25.034.600 | 2002-11-27 | 00:00:00 | 26,65 | 27,40 | 26,60 | 27,15 | 23.235.600 | 2002-11-29 | 00:00:00 | 27,30 | 27,39 | 27,01 | 27,12 | 12.273.400 | 2002-12-02 | 00:00:00 | 27,98 | 27,98 | 26,92 | 27,20 | 22.115.900 | 2002-12-03 | 00:00:00 | 27,19 | 27,19 | 26,54 | 26,75 | 19.630.900 | 2002-12-04 | 00:00:00 | 26,50 | 27,20 | 26,43 | 26,52 | 24.661.100 | 2002-12-05 | 00:00:00 | 26,75 | 26,91 | 25,75 | 25,80 | 18.212.700 | 2002-12-06 | 00:00:00 | 25,25 | 26,10 | 25,21 | 26,05 | 17.615.800 | 2002-12-09 | 00:00:00 | 25,65 | 26,18 | 25,46 | 25,50 | 17.806.500 | 2002-12-10 | 00:00:00 | 25,72 | 26,00 | 25,51 | 25,93 | 17.103.900 | 2002-12-11 | 00:00:00 | 25,75 | 26,72 | 25,55 | 26,14 | 20.217.800 | 2002-12-12 | 00:00:00 | 26,10 | 26,28 | 25,68 | 25,90 | 15.490.300 | 2002-12-13 | 00:00:00 | 25,91 | 25,91 | 25,25 | 25,50 | 20.358.200 | 2002-12-16 | 00:00:00 | 25,65 | 26,43 | 25,63 | 26,43 | 21.068.200 | 2002-12-17 | 00:00:00 | 26,43 | 26,43 | 25,80 | 26,00 | 19.211.000 | 2002-12-18 | 00:00:00 | 25,90 | 26,64 | 25,47 | 25,66 | 18.582.700 | 2002-12-19 | 00:00:00 | 25,45 | 25,85 | 25,10 | 25,40 | 20.959.900 | 2002-12-20 | 00:00:00 | 25,85 | 26,00 | 25,55 | 25,95 | 31.926.100 | 2002-12-23 | 00:00:00 | 25,65 | 26,00 | 25,47 | 25,73 | 20.381.800 | 2002-12-24 | 00:00:00 | 25,40 | 25,63 | 25,30 | 25,33 | 7.503.200 | 2002-12-26 | 00:00:00 | 25,57 | 25,98 | 25,20 | 25,30 | 15.078.000 | 2002-12-27 | 00:00:00 | 25,20 | 25,30 | 24,54 | 24,70 | 18.600.200 | 2002-12-30 | 00:00:00 | 24,53 | 24,75 | 24,20 | 24,50 | 22.054.600 | 2002-12-31 | 00:00:00 | 24,35 | 24,59 | 24,10 | 24,35 | 21.182.900 | 2003-01-02 | 00:00:00 | 24,65 | 25,60 | 24,55 | 25,48 | 21.813.600 | 2003-01-03 | 00:00:00 | 25,35 | 25,48 | 25,01 | 25,40 | 15.025.700 | 2003-01-06 | 00:00:00 | 25,40 | 26,20 | 25,35 | 26,05 | 18.845.000 | 2003-01-07 | 00:00:00 | 25,99 | 26,26 | 25,75 | 25,90 | 21.805.700 | 2003-01-08 | 00:00:00 | 25,85 | 25,95 | 25,36 | 25,50 | 21.583.800 | 2003-01-09 | 00:00:00 | 25,75 | 25,95 | 25,63 | 25,90 | 19.371.400 | 2003-01-10 | 00:00:00 | 25,55 | 25,98 | 25,50 | 25,65 | 18.590.600 | 2003-01-13 | 00:00:00 | 25,75 | 25,98 | 25,51 | 25,64 | 19.551.600 | 2003-01-14 | 00:00:00 | 25,70 | 25,84 | 25,42 | 25,71 | 18.353.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|