(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 | | 2003-01-14 | 00:00:00 | 25,70 | 25,84 | 25,42 | 25,71 | 18.353.200 | | 2003-01-15 | 00:00:00 | 25,93 | 25,94 | 25,18 | 25,19 | 20.564.000 | | 2003-01-16 | 00:00:00 | 25,50 | 25,90 | 24,75 | 25,03 | 24.472.900 | | 2003-01-17 | 00:00:00 | 24,80 | 25,56 | 24,30 | 24,88 | 25.292.900 | | 2003-01-21 | 00:00:00 | 24,89 | 25,03 | 23,99 | 24,06 | 21.500.100 | | 2003-01-22 | 00:00:00 | 24,05 | 24,07 | 23,51 | 23,55 | 24.849.200 | | 2003-01-23 | 00:00:00 | 23,65 | 24,23 | 23,62 | 23,95 | 21.979.700 | | 2003-01-24 | 00:00:00 | 23,80 | 23,95 | 23,01 | 23,06 | 23.816.200 | | 2003-01-27 | 00:00:00 | 23,05 | 23,76 | 22,73 | 23,05 | 28.459.900 | | 2003-01-28 | 00:00:00 | 23,60 | 23,60 | 23,03 | 23,15 | 22.571.000 | | 2003-01-29 | 00:00:00 | 22,80 | 23,23 | 22,51 | 23,03 | 25.473.300 | | 2003-01-30 | 00:00:00 | 23,04 | 23,15 | 22,52 | 22,55 | 21.649.400 | | 2003-01-31 | 00:00:00 | 22,50 | 23,25 | 22,45 | 23,14 | 26.239.200 | | 2003-02-03 | 00:00:00 | 23,35 | 23,75 | 23,25 | 23,65 | 21.327.600 | | 2003-02-04 | 00:00:00 | 23,15 | 23,23 | 22,87 | 23,05 | 24.473.300 | | 2003-02-05 | 00:00:00 | 23,20 | 23,62 | 22,85 | 23,00 | 19.998.900 | | 2003-02-06 | 00:00:00 | 22,90 | 23,07 | 22,60 | 22,89 | 19.594.000 | | 2003-02-07 | 00:00:00 | 23,00 | 23,10 | 22,46 | 22,70 | 22.822.100 | | 2003-02-10 | 00:00:00 | 22,61 | 22,70 | 22,23 | 22,63 | 23.560.500 | | 2003-02-11 | 00:00:00 | 22,65 | 22,82 | 22,40 | 22,50 | 21.898.300 | | 2003-02-12 | 00:00:00 | 22,50 | 22,68 | 22,24 | 22,25 | 18.219.100 | | 2003-02-13 | 00:00:00 | 22,28 | 22,30 | 21,30 | 22,17 | 22.660.300 | | 2003-02-14 | 00:00:00 | 22,08 | 22,48 | 21,82 | 22,48 | 26.371.500 | | 2003-02-18 | 00:00:00 | 22,54 | 23,06 | 22,54 | 22,91 | 21.042.400 | | 2003-02-19 | 00:00:00 | 22,92 | 23,35 | 22,71 | 23,35 | 19.038.000 | | 2003-02-20 | 00:00:00 | 23,30 | 23,49 | 23,14 | 23,35 | 23.752.500 | | 2003-02-21 | 00:00:00 | 23,45 | 24,01 | 23,13 | 23,80 | 25.029.000 | | 2003-02-24 | 00:00:00 | 23,95 | 24,20 | 23,42 | 23,42 | 23.585.300 | | 2003-02-25 | 00:00:00 | 23,15 | 24,05 | 22,90 | 23,98 | 24.857.300 | | 2003-02-26 | 00:00:00 | 23,85 | 23,97 | 23,34 | 23,37 | 18.853.200 | | 2003-02-27 | 00:00:00 | 23,47 | 24,05 | 23,33 | 23,90 | 24.811.100 | | 2003-02-28 | 00:00:00 | 23,90 | 24,19 | 23,74 | 24,05 | 22.358.000 | | 2003-03-03 | 00:00:00 | 24,20 | 24,50 | 23,80 | 23,90 | 21.023.300 | | 2003-03-04 | 00:00:00 | 23,73 | 23,80 | 23,28 | 23,40 | 16.680.100 | | 2003-03-05 | 00:00:00 | 23,25 | 23,90 | 23,24 | 23,80 | 21.168.300 | | 2003-03-06 | 00:00:00 | 23,60 | 24,06 | 23,50 | 23,95 | 20.613.700 | | 2003-03-07 | 00:00:00 | 23,50 | 24,40 | 23,40 | 24,30 | 28.621.100 | | 2003-03-10 | 00:00:00 | 23,90 | 24,08 | 23,60 | 23,60 | 20.142.100 | | 2003-03-11 | 00:00:00 | 23,67 | 23,97 | 23,34 | 23,35 | 21.506.000 | | 2003-03-12 | 00:00:00 | 23,22 | 23,80 | 23,16 | 23,80 | 22.940.100 | | 2003-03-13 | 00:00:00 | 24,20 | 25,23 | 24,20 | 25,21 | 38.540.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
