(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 56,69 | 57,06 | 56,13 | 56,56 | 7.814.200 | | 2000-08-22 | 00:00:00 | 56,63 | 56,94 | 56,06 | 56,25 | 8.087.500 | | 2000-08-23 | 00:00:00 | 56,25 | 58,06 | 56,13 | 57,94 | 11.312.800 | | 2000-08-24 | 00:00:00 | 58,06 | 59,56 | 57,75 | 58,94 | 11.981.300 | | 2000-08-25 | 00:00:00 | 59,06 | 59,56 | 58,88 | 59,25 | 8.098.400 | | 2000-08-28 | 00:00:00 | 59,50 | 60,50 | 59,44 | 60,00 | 12.556.000 | | 2000-08-29 | 00:00:00 | 59,56 | 59,94 | 59,19 | 59,88 | 8.230.700 | | 2000-08-30 | 00:00:00 | 59,13 | 59,31 | 57,13 | 57,50 | 10.482.400 | | 2000-08-31 | 00:00:00 | 57,25 | 59,31 | 57,19 | 58,63 | 11.900.600 | | 2000-09-01 | 00:00:00 | 59,25 | 59,69 | 57,81 | 58,50 | 7.741.000 | | 2000-09-05 | 00:00:00 | 58,44 | 58,94 | 57,81 | 57,81 | 9.308.200 | | 2000-09-06 | 00:00:00 | 58,94 | 59,25 | 58,50 | 59,00 | 14.609.500 | | 2000-09-07 | 00:00:00 | 58,88 | 59,19 | 58,19 | 59,00 | 8.031.500 | | 2000-09-08 | 00:00:00 | 58,81 | 60,00 | 58,25 | 59,88 | 10.879.400 | | 2000-09-11 | 00:00:00 | 59,50 | 60,06 | 58,69 | 59,69 | 11.777.500 | | 2000-09-12 | 00:00:00 | 59,50 | 59,75 | 58,94 | 59,06 | 10.180.000 | | 2000-09-13 | 00:00:00 | 58,81 | 59,63 | 58,56 | 59,06 | 7.604.800 | | 2000-09-14 | 00:00:00 | 59,19 | 59,38 | 58,31 | 59,00 | 7.924.800 | | 2000-09-15 | 00:00:00 | 58,50 | 58,63 | 56,38 | 56,75 | 20.244.200 | | 2000-09-18 | 00:00:00 | 56,69 | 58,38 | 56,63 | 57,50 | 12.821.300 | | 2000-09-19 | 00:00:00 | 57,56 | 57,94 | 56,63 | 57,00 | 11.888.400 | | 2000-09-20 | 00:00:00 | 56,63 | 57,06 | 55,00 | 56,63 | 14.211.900 | | 2000-09-21 | 00:00:00 | 55,63 | 57,88 | 55,56 | 56,25 | 10.721.700 | | 2000-09-22 | 00:00:00 | 57,88 | 58,00 | 55,13 | 57,31 | 14.249.900 | | 2000-09-25 | 00:00:00 | 57,00 | 58,31 | 56,88 | 58,06 | 11.003.200 | | 2000-09-26 | 00:00:00 | 57,06 | 58,81 | 57,06 | 58,00 | 14.044.800 | | 2000-09-27 | 00:00:00 | 58,19 | 59,50 | 57,81 | 59,44 | 14.682.200 | | 2000-09-28 | 00:00:00 | 59,19 | 59,75 | 58,63 | 59,00 | 11.164.700 | | 2000-09-29 | 00:00:00 | 58,38 | 58,88 | 57,69 | 57,81 | 10.709.500 | | 2000-10-02 | 00:00:00 | 58,00 | 58,88 | 57,75 | 58,50 | 11.895.100 | | 2000-10-03 | 00:00:00 | 58,63 | 59,88 | 58,50 | 59,06 | 12.229.500 | | 2000-10-04 | 00:00:00 | 58,88 | 59,75 | 58,63 | 58,88 | 11.419.200 | | 2000-10-05 | 00:00:00 | 59,13 | 59,94 | 58,75 | 59,75 | 11.778.600 | | 2000-10-06 | 00:00:00 | 59,50 | 59,94 | 57,81 | 59,44 | 14.005.500 | | 2000-10-09 | 00:00:00 | 59,13 | 59,81 | 58,44 | 58,50 | 9.687.600 | | 2000-10-10 | 00:00:00 | 58,75 | 59,19 | 57,56 | 58,06 | 11.007.800 | | 2000-10-11 | 00:00:00 | 56,75 | 57,69 | 55,31 | 56,63 | 18.511.200 | | 2000-10-12 | 00:00:00 | 56,56 | 57,13 | 54,00 | 54,50 | 17.409.000 | | 2000-10-13 | 00:00:00 | 54,63 | 57,63 | 54,50 | 57,00 | 15.552.900 | | 2000-10-16 | 00:00:00 | 57,00 | 57,88 | 56,63 | 57,75 | 12.994.200 | | 2000-10-17 | 00:00:00 | 57,69 | 57,69 | 54,94 | 55,63 | 16.856.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
