(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 24,20 | 25,23 | 24,20 | 25,21 | 38.540.500 | | 2003-03-14 | 00:00:00 | 25,25 | 25,67 | 24,95 | 25,65 | 29.924.900 | | 2003-03-17 | 00:00:00 | 25,00 | 26,40 | 24,75 | 26,27 | 34.557.500 | | 2003-03-18 | 00:00:00 | 26,30 | 26,45 | 25,95 | 26,40 | 25.136.000 | | 2003-03-19 | 00:00:00 | 26,39 | 27,02 | 26,12 | 26,98 | 24.912.900 | | 2003-03-20 | 00:00:00 | 26,86 | 26,95 | 26,43 | 26,85 | 24.890.200 | | 2003-03-21 | 00:00:00 | 27,24 | 28,00 | 27,10 | 28,00 | 39.905.500 | | 2003-03-24 | 00:00:00 | 26,85 | 27,95 | 26,51 | 26,73 | 27.822.200 | | 2003-03-25 | 00:00:00 | 26,73 | 27,18 | 26,40 | 26,98 | 22.126.100 | | 2003-03-26 | 00:00:00 | 26,98 | 27,08 | 26,52 | 26,60 | 21.602.800 | | 2003-03-27 | 00:00:00 | 26,05 | 26,53 | 25,94 | 26,44 | 20.937.700 | | 2003-03-28 | 00:00:00 | 26,25 | 26,43 | 26,02 | 26,03 | 16.256.600 | | 2003-03-31 | 00:00:00 | 25,45 | 26,50 | 25,32 | 25,50 | 24.471.400 | | 2003-04-01 | 00:00:00 | 25,55 | 26,32 | 25,50 | 26,13 | 21.391.600 | | 2003-04-02 | 00:00:00 | 26,95 | 27,27 | 26,72 | 27,05 | 27.475.800 | | 2003-04-03 | 00:00:00 | 27,28 | 27,90 | 26,60 | 27,55 | 28.277.900 | | 2003-04-04 | 00:00:00 | 27,57 | 27,79 | 27,33 | 27,63 | 17.288.800 | | 2003-04-07 | 00:00:00 | 28,34 | 28,69 | 27,73 | 27,76 | 27.382.400 | | 2003-04-08 | 00:00:00 | 27,95 | 28,25 | 27,80 | 28,06 | 17.955.500 | | 2003-04-09 | 00:00:00 | 27,88 | 28,05 | 27,15 | 27,30 | 25.533.900 | | 2003-04-10 | 00:00:00 | 27,29 | 27,39 | 26,90 | 27,38 | 16.678.800 | | 2003-04-11 | 00:00:00 | 27,68 | 27,93 | 27,35 | 27,65 | 17.959.600 | | 2003-04-14 | 00:00:00 | 27,39 | 27,79 | 27,27 | 27,76 | 16.071.900 | | 2003-04-15 | 00:00:00 | 27,90 | 28,32 | 27,74 | 28,30 | 20.397.500 | | 2003-04-16 | 00:00:00 | 28,30 | 28,53 | 27,79 | 27,83 | 16.556.700 | | 2003-04-17 | 00:00:00 | 27,84 | 28,50 | 27,78 | 28,49 | 16.099.300 | | 2003-04-21 | 00:00:00 | 28,47 | 28,53 | 27,47 | 28,16 | 12.801.100 | | 2003-04-22 | 00:00:00 | 28,10 | 28,99 | 28,05 | 28,99 | 20.658.200 | | 2003-04-23 | 00:00:00 | 28,99 | 29,50 | 28,83 | 29,39 | 20.573.000 | | 2003-04-24 | 00:00:00 | 29,00 | 29,29 | 28,76 | 29,10 | 17.787.600 | | 2003-04-25 | 00:00:00 | 29,07 | 29,20 | 28,79 | 29,11 | 19.262.100 | | 2003-04-28 | 00:00:00 | 28,75 | 29,78 | 28,75 | 29,52 | 20.062.400 | | 2003-04-29 | 00:00:00 | 29,68 | 29,72 | 29,15 | 29,40 | 20.857.800 | | 2003-04-30 | 00:00:00 | 29,28 | 29,60 | 29,15 | 29,45 | 22.146.000 | | 2003-05-01 | 00:00:00 | 29,45 | 29,45 | 28,37 | 29,10 | 20.380.600 | | 2003-05-02 | 00:00:00 | 28,80 | 29,26 | 28,77 | 29,08 | 20.404.400 | | 2003-05-05 | 00:00:00 | 29,04 | 29,20 | 28,72 | 28,83 | 17.300.300 | | 2003-05-06 | 00:00:00 | 28,79 | 29,34 | 28,79 | 29,12 | 18.448.000 | | 2003-05-07 | 00:00:00 | 29,22 | 29,22 | 28,73 | 28,85 | 18.733.600 | | 2003-05-08 | 00:00:00 | 28,70 | 28,96 | 28,38 | 28,47 | 15.109.400 | | 2003-05-09 | 00:00:00 | 28,60 | 29,09 | 28,08 | 29,00 | 14.971.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
