(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 28,60 | 29,09 | 28,08 | 29,00 | 14.971.800 | | 2003-05-12 | 00:00:00 | 28,88 | 29,07 | 28,75 | 28,97 | 16.037.400 | | 2003-05-13 | 00:00:00 | 28,75 | 29,02 | 28,32 | 28,55 | 18.987.900 | | 2003-05-14 | 00:00:00 | 28,88 | 28,88 | 28,40 | 28,61 | 15.937.800 | | 2003-05-15 | 00:00:00 | 28,70 | 28,93 | 28,35 | 28,48 | 16.075.100 | | 2003-05-16 | 00:00:00 | 28,40 | 28,52 | 27,85 | 27,85 | 26.335.300 | | 2003-05-19 | 00:00:00 | 27,65 | 27,77 | 27,46 | 27,55 | 18.787.300 | | 2003-05-20 | 00:00:00 | 27,74 | 27,99 | 27,35 | 27,73 | 17.056.200 | | 2003-05-21 | 00:00:00 | 27,43 | 27,75 | 27,40 | 27,60 | 16.583.900 | | 2003-05-22 | 00:00:00 | 27,70 | 27,89 | 27,59 | 27,73 | 17.554.500 | | 2003-05-23 | 00:00:00 | 27,73 | 27,91 | 27,60 | 27,64 | 12.470.500 | | 2003-05-27 | 00:00:00 | 27,50 | 28,52 | 27,42 | 28,31 | 22.496.500 | | 2003-05-28 | 00:00:00 | 28,55 | 28,57 | 28,13 | 28,27 | 18.433.100 | | 2003-05-29 | 00:00:00 | 28,27 | 28,95 | 27,83 | 28,25 | 19.311.400 | | 2003-05-30 | 00:00:00 | 28,40 | 28,78 | 28,26 | 28,70 | 23.629.200 | | 2003-06-02 | 00:00:00 | 29,42 | 29,42 | 28,82 | 29,00 | 20.997.600 | | 2003-06-03 | 00:00:00 | 29,00 | 29,13 | 28,75 | 29,05 | 14.795.900 | | 2003-06-04 | 00:00:00 | 29,08 | 29,47 | 28,97 | 29,36 | 17.274.500 | | 2003-06-05 | 00:00:00 | 29,33 | 29,85 | 29,00 | 29,78 | 19.637.500 | | 2003-06-06 | 00:00:00 | 30,21 | 30,52 | 29,86 | 30,30 | 28.558.400 | | 2003-06-09 | 00:00:00 | 30,05 | 30,34 | 30,04 | 30,14 | 16.455.700 | | 2003-06-10 | 00:00:00 | 30,30 | 30,59 | 30,19 | 30,59 | 15.457.900 | | 2003-06-11 | 00:00:00 | 30,59 | 31,12 | 30,45 | 30,98 | 16.908.500 | | 2003-06-12 | 00:00:00 | 31,09 | 31,20 | 30,66 | 31,07 | 16.943.400 | | 2003-06-13 | 00:00:00 | 31,00 | 31,08 | 30,17 | 30,65 | 16.620.200 | | 2003-06-16 | 00:00:00 | 30,85 | 31,35 | 30,76 | 31,34 | 18.743.300 | | 2003-06-17 | 00:00:00 | 31,42 | 31,66 | 31,17 | 31,20 | 19.250.700 | | 2003-06-18 | 00:00:00 | 31,11 | 31,32 | 30,70 | 30,73 | 19.267.600 | | 2003-06-19 | 00:00:00 | 30,26 | 30,37 | 29,61 | 29,86 | 34.908.700 | | 2003-06-20 | 00:00:00 | 30,20 | 30,31 | 29,81 | 30,01 | 37.775.200 | | 2003-06-23 | 00:00:00 | 29,96 | 30,26 | 29,75 | 29,87 | 16.911.800 | | 2003-06-24 | 00:00:00 | 29,87 | 30,08 | 29,82 | 29,93 | 15.937.900 | | 2003-06-25 | 00:00:00 | 29,84 | 30,07 | 29,24 | 29,26 | 19.249.200 | | 2003-06-26 | 00:00:00 | 29,05 | 29,53 | 28,96 | 29,15 | 16.964.600 | | 2003-06-27 | 00:00:00 | 29,20 | 29,96 | 28,53 | 28,62 | 17.794.100 | | 2003-06-30 | 00:00:00 | 28,72 | 28,99 | 28,55 | 28,68 | 15.558.100 | | 2003-07-01 | 00:00:00 | 28,48 | 28,80 | 28,08 | 28,63 | 20.835.200 | | 2003-07-02 | 00:00:00 | 28,82 | 28,88 | 28,42 | 28,61 | 21.819.500 | | 2003-07-03 | 00:00:00 | 28,62 | 28,80 | 28,41 | 28,55 | 12.294.700 | | 2003-07-07 | 00:00:00 | 28,93 | 29,50 | 28,87 | 29,27 | 19.605.700 | | 2003-07-08 | 00:00:00 | 29,27 | 29,27 | 28,65 | 28,81 | 22.860.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
