(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 29,27 | 29,27 | 28,65 | 28,81 | 22.860.100 | | 2003-07-09 | 00:00:00 | 28,85 | 28,94 | 28,31 | 28,38 | 28.195.400 | | 2003-07-10 | 00:00:00 | 28,38 | 28,65 | 28,00 | 28,19 | 21.155.700 | | 2003-07-11 | 00:00:00 | 28,35 | 28,85 | 27,99 | 28,12 | 28.780.300 | | 2003-07-14 | 00:00:00 | 28,50 | 28,74 | 28,01 | 28,04 | 22.771.900 | | 2003-07-15 | 00:00:00 | 28,24 | 28,33 | 27,52 | 27,67 | 24.730.200 | | 2003-07-16 | 00:00:00 | 27,72 | 27,79 | 27,13 | 27,38 | 22.042.800 | | 2003-07-17 | 00:00:00 | 27,15 | 27,57 | 26,90 | 27,10 | 23.477.800 | | 2003-07-18 | 00:00:00 | 27,58 | 27,86 | 27,20 | 27,78 | 20.152.900 | | 2003-07-21 | 00:00:00 | 27,77 | 27,85 | 27,02 | 27,16 | 17.010.100 | | 2003-07-22 | 00:00:00 | 27,20 | 27,46 | 27,00 | 27,41 | 17.399.500 | | 2003-07-23 | 00:00:00 | 27,40 | 27,44 | 27,00 | 27,42 | 18.908.500 | | 2003-07-24 | 00:00:00 | 27,65 | 27,98 | 27,37 | 27,44 | 19.250.800 | | 2003-07-25 | 00:00:00 | 27,68 | 28,49 | 27,58 | 28,43 | 23.574.600 | | 2003-07-28 | 00:00:00 | 28,55 | 28,80 | 28,21 | 28,37 | 18.566.700 | | 2003-07-29 | 00:00:00 | 28,38 | 28,40 | 27,80 | 27,90 | 18.375.600 | | 2003-07-30 | 00:00:00 | 28,15 | 28,19 | 27,70 | 27,97 | 13.678.500 | | 2003-07-31 | 00:00:00 | 28,35 | 28,98 | 28,04 | 28,44 | 27.435.100 | | 2003-08-01 | 00:00:00 | 28,20 | 28,68 | 28,20 | 28,46 | 16.840.800 | | 2003-08-04 | 00:00:00 | 28,46 | 28,60 | 27,80 | 28,48 | 15.046.700 | | 2003-08-05 | 00:00:00 | 28,26 | 28,48 | 27,76 | 27,80 | 16.239.500 | | 2003-08-06 | 00:00:00 | 27,80 | 28,10 | 27,53 | 27,68 | 17.207.500 | | 2003-08-07 | 00:00:00 | 27,68 | 28,12 | 27,18 | 28,08 | 13.142.000 | | 2003-08-08 | 00:00:00 | 27,94 | 28,24 | 27,94 | 28,08 | 10.593.300 | | 2003-08-11 | 00:00:00 | 28,05 | 28,46 | 28,00 | 28,28 | 11.657.800 | | 2003-08-12 | 00:00:00 | 28,32 | 28,40 | 27,98 | 28,33 | 14.087.300 | | 2003-08-13 | 00:00:00 | 28,44 | 28,48 | 27,85 | 28,02 | 15.337.700 | | 2003-08-14 | 00:00:00 | 28,20 | 28,74 | 28,03 | 28,55 | 19.531.900 | | 2003-08-15 | 00:00:00 | 28,70 | 28,98 | 28,61 | 28,78 | 14.257.500 | | 2003-08-18 | 00:00:00 | 29,00 | 29,85 | 28,97 | 29,80 | 25.953.200 | | 2003-08-19 | 00:00:00 | 29,90 | 30,00 | 29,33 | 29,85 | 21.179.600 | | 2003-08-20 | 00:00:00 | 29,84 | 29,84 | 29,25 | 29,45 | 16.401.800 | | 2003-08-21 | 00:00:00 | 29,70 | 30,28 | 29,62 | 30,16 | 24.496.600 | | 2003-08-22 | 00:00:00 | 30,30 | 30,39 | 29,75 | 29,88 | 19.923.200 | | 2003-08-25 | 00:00:00 | 29,78 | 29,85 | 29,55 | 29,85 | 11.508.900 | | 2003-08-26 | 00:00:00 | 29,65 | 29,95 | 29,40 | 29,88 | 14.060.300 | | 2003-08-27 | 00:00:00 | 29,63 | 29,81 | 29,60 | 29,75 | 12.185.300 | | 2003-08-28 | 00:00:00 | 29,80 | 29,90 | 29,40 | 29,68 | 13.707.300 | | 2003-08-29 | 00:00:00 | 29,58 | 29,70 | 29,30 | 29,57 | 13.129.600 | | 2003-09-02 | 00:00:00 | 29,75 | 30,49 | 29,58 | 30,44 | 24.469.700 | | 2003-09-03 | 00:00:00 | 30,55 | 31,26 | 30,51 | 31,12 | 34.207.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
