(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 | | 2003-12-26 | 00:00:00 | 30,89 | 30,97 | 30,70 | 30,72 | 5.089.000 | | 2003-12-29 | 00:00:00 | 30,70 | 30,83 | 30,52 | 30,83 | 16.634.500 | | 2003-12-30 | 00:00:00 | 30,83 | 30,86 | 30,58 | 30,72 | 14.046.300 | | 2003-12-31 | 00:00:00 | 30,63 | 30,98 | 30,58 | 30,98 | 16.831.900 | | 2004-01-02 | 00:00:00 | 31,00 | 31,58 | 30,92 | 31,12 | 18.338.500 | | 2004-01-05 | 00:00:00 | 31,24 | 31,58 | 31,11 | 31,58 | 19.598.900 | | 2004-01-06 | 00:00:00 | 31,42 | 31,53 | 31,20 | 31,37 | 16.464.000 | | 2004-01-07 | 00:00:00 | 31,35 | 31,68 | 31,16 | 31,68 | 18.573.600 | | 2004-01-08 | 00:00:00 | 31,86 | 32,25 | 31,67 | 32,25 | 27.010.800 | | 2004-01-09 | 00:00:00 | 31,65 | 32,19 | 31,65 | 31,80 | 24.000.200 | | 2004-01-12 | 00:00:00 | 31,95 | 32,10 | 31,92 | 32,09 | 18.626.300 | | 2004-01-13 | 00:00:00 | 32,01 | 32,13 | 31,36 | 31,61 | 26.726.300 | | 2004-01-14 | 00:00:00 | 31,79 | 32,04 | 31,53 | 32,00 | 16.448.300 | | 2004-01-15 | 00:00:00 | 32,07 | 32,15 | 31,65 | 32,00 | 19.820.000 | | 2004-01-16 | 00:00:00 | 32,40 | 33,47 | 32,23 | 33,35 | 50.356.900 | | 2004-01-20 | 00:00:00 | 33,75 | 33,75 | 33,17 | 33,36 | 26.426.900 | | 2004-01-21 | 00:00:00 | 33,47 | 34,04 | 33,03 | 33,85 | 21.386.800 | | 2004-01-22 | 00:00:00 | 33,98 | 34,05 | 33,42 | 33,52 | 17.891.300 | | 2004-01-23 | 00:00:00 | 33,65 | 33,89 | 33,08 | 33,21 | 16.320.000 | | 2004-01-26 | 00:00:00 | 33,48 | 34,20 | 33,42 | 34,14 | 21.332.100 | | 2004-01-27 | 00:00:00 | 34,25 | 34,46 | 34,03 | 34,19 | 20.280.700 | | 2004-01-28 | 00:00:00 | 34,30 | 34,57 | 33,51 | 33,76 | 27.114.500 | | 2004-01-29 | 00:00:00 | 34,00 | 34,15 | 33,66 | 34,03 | 20.786.300 | | 2004-01-30 | 00:00:00 | 33,86 | 33,97 | 33,48 | 33,63 | 17.186.900 | | 2004-02-02 | 00:00:00 | 33,69 | 33,96 | 33,32 | 33,63 | 18.672.000 | | 2004-02-03 | 00:00:00 | 33,66 | 33,66 | 33,13 | 33,21 | 16.444.800 | | 2004-02-04 | 00:00:00 | 33,06 | 33,99 | 32,90 | 33,18 | 20.106.100 | | 2004-02-05 | 00:00:00 | 33,31 | 33,70 | 33,05 | 33,52 | 13.462.800 | | 2004-02-06 | 00:00:00 | 33,27 | 33,45 | 32,98 | 33,18 | 18.326.700 | | 2004-02-09 | 00:00:00 | 33,35 | 33,35 | 32,80 | 32,89 | 15.430.000 | | 2004-02-10 | 00:00:00 | 33,17 | 33,17 | 32,40 | 32,50 | 22.184.600 | | 2004-02-11 | 00:00:00 | 32,50 | 33,33 | 32,35 | 33,08 | 23.808.200 | | 2004-02-12 | 00:00:00 | 33,15 | 33,25 | 32,65 | 32,86 | 15.483.500 | | 2004-02-13 | 00:00:00 | 33,00 | 33,17 | 32,72 | 32,72 | 16.163.400 | | 2004-02-17 | 00:00:00 | 33,08 | 33,19 | 32,93 | 33,05 | 14.970.700 | | 2004-02-18 | 00:00:00 | 33,05 | 33,24 | 32,75 | 32,75 | 15.276.100 | | 2004-02-19 | 00:00:00 | 33,00 | 33,10 | 32,58 | 32,60 | 18.374.000 | | 2004-02-20 | 00:00:00 | 32,79 | 32,89 | 32,50 | 32,70 | 17.531.100 | | 2004-02-23 | 00:00:00 | 32,75 | 33,48 | 32,71 | 33,42 | 20.830.700 | | 2004-02-24 | 00:00:00 | 33,41 | 33,66 | 33,05 | 33,28 | 21.163.300 | | 2004-02-25 | 00:00:00 | 33,30 | 33,31 | 32,92 | 32,97 | 16.815.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
