(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 | | 2004-06-21 | 00:00:00 | 32,58 | 32,79 | 32,47 | 32,60 | 22.476.000 | | 2004-06-22 | 00:00:00 | 32,50 | 32,97 | 32,50 | 32,85 | 24.245.300 | | 2004-06-23 | 00:00:00 | 32,86 | 33,49 | 32,73 | 33,42 | 34.333.800 | | 2004-06-24 | 00:00:00 | 33,22 | 33,28 | 33,04 | 33,27 | 34.239.800 | | 2004-06-25 | 00:00:00 | 33,20 | 33,28 | 32,18 | 32,18 | 80.277.000 | | 2004-06-28 | 00:00:00 | 32,80 | 32,83 | 32,11 | 32,31 | 36.057.300 | | 2004-06-29 | 00:00:00 | 32,34 | 32,47 | 32,32 | 32,33 | 20.307.200 | | 2004-06-30 | 00:00:00 | 32,40 | 32,49 | 32,08 | 32,40 | 27.207.000 | | 2004-07-01 | 00:00:00 | 32,40 | 32,45 | 31,87 | 32,01 | 31.422.500 | | 2004-07-02 | 00:00:00 | 31,95 | 31,96 | 31,64 | 31,67 | 20.217.100 | | 2004-07-06 | 00:00:00 | 31,60 | 31,89 | 31,50 | 31,83 | 17.426.200 | | 2004-07-07 | 00:00:00 | 31,73 | 32,20 | 31,73 | 32,02 | 22.072.500 | | 2004-07-08 | 00:00:00 | 31,87 | 32,00 | 31,68 | 31,70 | 21.470.000 | | 2004-07-09 | 00:00:00 | 32,05 | 32,25 | 31,92 | 32,17 | 25.224.300 | | 2004-07-12 | 00:00:00 | 32,22 | 32,65 | 32,01 | 32,60 | 19.183.600 | | 2004-07-13 | 00:00:00 | 32,73 | 32,89 | 32,65 | 32,84 | 22.947.500 | | 2004-07-14 | 00:00:00 | 32,80 | 33,24 | 32,73 | 33,13 | 32.994.900 | | 2004-07-15 | 00:00:00 | 33,11 | 33,53 | 33,00 | 33,37 | 31.380.100 | | 2004-07-16 | 00:00:00 | 33,62 | 33,62 | 33,05 | 33,09 | 25.293.700 | | 2004-07-19 | 00:00:00 | 33,30 | 33,36 | 32,92 | 33,23 | 20.281.800 | | 2004-07-20 | 00:00:00 | 33,13 | 33,25 | 32,97 | 33,21 | 18.126.200 | | 2004-07-21 | 00:00:00 | 33,33 | 33,45 | 32,60 | 32,60 | 21.230.200 | | 2004-07-22 | 00:00:00 | 32,55 | 33,05 | 32,40 | 32,88 | 18.415.100 | | 2004-07-23 | 00:00:00 | 32,83 | 32,83 | 32,12 | 32,52 | 14.593.300 | | 2004-07-26 | 00:00:00 | 32,67 | 32,75 | 32,02 | 32,31 | 20.165.900 | | 2004-07-27 | 00:00:00 | 32,50 | 32,90 | 32,45 | 32,80 | 17.306.500 | | 2004-07-28 | 00:00:00 | 33,30 | 33,46 | 32,35 | 33,29 | 22.409.300 | | 2004-07-29 | 00:00:00 | 33,35 | 33,45 | 32,97 | 33,21 | 16.501.300 | | 2004-07-30 | 00:00:00 | 33,07 | 33,25 | 32,88 | 33,25 | 14.087.100 | | 2004-08-02 | 00:00:00 | 32,65 | 33,35 | 32,65 | 33,26 | 13.292.400 | | 2004-08-03 | 00:00:00 | 33,20 | 33,20 | 32,80 | 32,87 | 15.790.500 | | 2004-08-04 | 00:00:00 | 32,65 | 32,95 | 32,62 | 32,88 | 13.320.100 | | 2004-08-05 | 00:00:00 | 32,85 | 32,94 | 32,19 | 32,22 | 19.942.200 | | 2004-08-06 | 00:00:00 | 31,80 | 31,96 | 31,42 | 31,52 | 24.647.400 | | 2004-08-09 | 00:00:00 | 31,53 | 32,05 | 31,49 | 31,85 | 16.011.200 | | 2004-08-10 | 00:00:00 | 31,90 | 32,10 | 31,75 | 32,09 | 13.732.800 | | 2004-08-11 | 00:00:00 | 31,90 | 32,24 | 31,75 | 32,20 | 13.706.400 | | 2004-08-12 | 00:00:00 | 31,98 | 32,03 | 31,60 | 31,61 | 14.707.900 | | 2004-08-13 | 00:00:00 | 31,70 | 31,94 | 31,50 | 31,89 | 16.281.700 | | 2004-08-16 | 00:00:00 | 31,87 | 32,30 | 31,82 | 32,30 | 14.146.600 | | 2004-08-17 | 00:00:00 | 32,31 | 32,45 | 32,05 | 32,14 | 14.041.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
