(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 | | 2005-02-07 | 00:00:00 | 36,05 | 36,36 | 36,05 | 36,23 | 13.847.800 | | 2005-02-08 | 00:00:00 | 36,28 | 36,53 | 36,20 | 36,43 | 17.573.200 | | 2005-02-09 | 00:00:00 | 36,32 | 36,36 | 35,87 | 36,09 | 19.199.600 | | 2005-02-10 | 00:00:00 | 36,17 | 36,24 | 36,01 | 36,05 | 12.948.300 | | 2005-02-11 | 00:00:00 | 36,00 | 36,47 | 35,95 | 36,23 | 16.082.100 | | 2005-02-14 | 00:00:00 | 36,23 | 36,40 | 36,20 | 36,32 | 10.485.300 | | 2005-02-15 | 00:00:00 | 36,27 | 36,61 | 36,25 | 36,39 | 15.600.300 | | 2005-02-16 | 00:00:00 | 36,26 | 36,34 | 36,06 | 36,22 | 13.504.500 | | 2005-02-17 | 00:00:00 | 36,13 | 36,40 | 36,02 | 36,03 | 16.210.200 | | 2005-02-18 | 00:00:00 | 36,06 | 36,06 | 35,69 | 35,88 | 22.154.500 | | 2005-02-22 | 00:00:00 | 35,59 | 35,91 | 35,34 | 35,35 | 21.579.300 | | 2005-02-23 | 00:00:00 | 35,15 | 35,37 | 35,12 | 35,27 | 19.486.700 | | 2005-02-24 | 00:00:00 | 35,10 | 35,61 | 35,05 | 35,55 | 16.036.000 | | 2005-02-25 | 00:00:00 | 35,55 | 35,70 | 35,41 | 35,62 | 14.245.300 | | 2005-02-28 | 00:00:00 | 35,42 | 35,48 | 35,14 | 35,20 | 18.632.100 | | 2005-03-01 | 00:00:00 | 35,27 | 35,39 | 35,15 | 35,22 | 16.205.500 | | 2005-03-02 | 00:00:00 | 35,08 | 35,69 | 35,06 | 35,60 | 17.742.100 | | 2005-03-03 | 00:00:00 | 35,74 | 35,83 | 35,45 | 35,55 | 17.962.800 | | 2005-03-04 | 00:00:00 | 35,82 | 36,23 | 35,72 | 36,12 | 20.328.400 | | 2005-03-07 | 00:00:00 | 36,17 | 36,28 | 36,05 | 36,13 | 12.287.100 | | 2005-03-08 | 00:00:00 | 36,03 | 36,21 | 36,01 | 36,06 | 12.023.100 | | 2005-03-09 | 00:00:00 | 35,88 | 36,11 | 35,70 | 35,74 | 15.552.300 | | 2005-03-10 | 00:00:00 | 35,85 | 36,23 | 35,80 | 36,13 | 15.612.000 | | 2005-03-11 | 00:00:00 | 36,03 | 36,14 | 35,75 | 35,82 | 13.175.700 | | 2005-03-14 | 00:00:00 | 35,80 | 36,22 | 35,78 | 36,22 | 17.319.100 | | 2005-03-15 | 00:00:00 | 36,28 | 36,48 | 36,00 | 36,00 | 17.383.800 | | 2005-03-16 | 00:00:00 | 35,81 | 36,12 | 35,48 | 35,61 | 17.691.300 | | 2005-03-17 | 00:00:00 | 35,65 | 35,71 | 35,27 | 35,37 | 14.730.400 | | 2005-03-18 | 00:00:00 | 35,41 | 35,88 | 35,28 | 35,88 | 42.768.400 | | 2005-03-21 | 00:00:00 | 35,73 | 36,12 | 35,48 | 36,01 | 17.066.200 | | 2005-03-22 | 00:00:00 | 36,00 | 36,19 | 35,42 | 35,50 | 18.172.900 | | 2005-03-23 | 00:00:00 | 35,50 | 35,82 | 35,38 | 35,50 | 22.454.500 | | 2005-03-24 | 00:00:00 | 35,83 | 36,10 | 35,71 | 35,73 | 17.984.800 | | 2005-03-28 | 00:00:00 | 35,90 | 36,19 | 35,87 | 35,97 | 14.165.300 | | 2005-03-29 | 00:00:00 | 35,82 | 35,97 | 35,43 | 35,53 | 18.153.600 | | 2005-03-30 | 00:00:00 | 35,60 | 36,22 | 35,59 | 36,20 | 19.137.900 | | 2005-03-31 | 00:00:00 | 36,10 | 36,15 | 35,96 | 36,06 | 17.149.200 | | 2005-04-01 | 00:00:00 | 36,18 | 36,22 | 35,45 | 35,47 | 20.718.800 | | 2005-04-04 | 00:00:00 | 35,52 | 35,53 | 35,02 | 35,24 | 20.584.500 | | 2005-04-05 | 00:00:00 | 35,22 | 35,50 | 35,17 | 35,50 | 15.926.500 | | 2005-04-06 | 00:00:00 | 35,58 | 35,73 | 35,44 | 35,50 | 13.934.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
