Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
164,24-0,76 (-0,46%)
No fechamento: 04:00PM EDT
164,50 +0,26 (+0,16%)
Pós-fechamento: 07:59PM EDT
Período:
22 de jun. de 2023 - 22 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 2024164,50164,92161,30164,24164,2417.195.200
20 de jun. de 2024164,97166,30163,05165,00165,004.957.200
18 de jun. de 2024163,40165,19162,36164,97164,975.105.300
17 de jun. de 2024156,14167,50155,45163,23163,239.564.800
14 de jun. de 2024154,22156,60153,22155,88155,886.247.400
13 de jun. de 2024160,59160,63154,18155,69155,698.080.900
12 de jun. de 2024161,26162,94159,18161,05161,055.790.700
11 de jun. de 2024162,03162,26159,61160,36160,365.106.400
10 de jun. de 2024162,00163,90161,56162,84162,844.385.900
07 de jun. de 2024160,70163,80160,10161,92161,923.341.800
06 de jun. de 2024162,30163,17159,76160,62160,623.867.300
05 de jun. de 2024161,83162,94160,52162,55162,554.279.900
04 de jun. de 2024161,00161,98158,35161,38161,385.598.600
03 de jun. de 2024166,12166,79159,03161,46161,465.220.500
31 de mai. de 2024164,29165,35160,07165,14165,1411.704.800
30 de mai. de 2024163,48165,02163,19164,20164,204.385.400
29 de mai. de 2024166,60167,43163,39163,60163,604.820.800
28 de mai. de 2024167,00168,65165,31168,56168,565.749.700
24 de mai. de 2024165,83169,15163,85167,33167,335.498.700
23 de mai. de 2024161,99166,27161,75165,26165,267.411.500
22 de mai. de 2024160,49161,74159,73160,81160,814.432.200
21 de mai. de 2024157,94161,22157,36161,00161,005.071.300
20 de mai. de 2024159,92161,42158,82159,28159,285.586.800
17 de mai. de 2024161,82161,88159,10159,89159,895.946.300
16 de mai. de 2024163,00163,92161,09161,12161,124.283.200
15 de mai. de 2024160,00163,74159,23163,47163,477.133.300
14 de mai. de 2024158,64160,82158,03160,00160,006.103.500
13 de mai. de 2024163,08163,11158,86159,50159,507.768.600
10 de mai. de 2024167,91168,74163,11163,38163,385.711.300
09 de mai. de 2024168,76169,34167,13167,50167,504.968.800
08 de mai. de 2024168,10170,19168,10168,86168,864.878.200
07 de mai. de 2024167,81170,80167,22168,78168,784.781.800
06 de mai. de 2024165,12167,98165,03167,97167,974.831.600
03 de mai. de 2024165,30165,30162,01164,11164,113.968.600
02 de mai. de 2024161,39162,82159,42162,64162,645.030.400
01 de mai. de 2024162,57163,30158,82159,70159,704.775.800
30 de abr. de 2024163,56166,26161,58161,82161,826.723.600
29 de abr. de 2024163,00166,07163,00164,49164,495.371.700
26 de abr. de 2024161,01163,37160,31162,35162,355.898.000
25 de abr. de 2024158,09161,48157,12161,26161,265.908.200
24 de abr. de 2024161,87162,34155,56159,19159,1910.416.000
23 de abr. de 2024157,83163,65152,82162,62162,6219.250.900
22 de abr. de 2024148,83151,91148,83150,19150,197.322.800
19 de abr. de 2024153,45153,53146,78148,06148,069.563.800
18 de abr. de 2024156,68158,00152,88152,94152,946.186.600
17 de abr. de 2024158,00158,68153,63155,67155,676.519.900
16 de abr. de 2024152,70157,02152,00156,76156,766.187.200
15 de abr. de 2024157,20158,69152,69153,70153,706.423.700
12 de abr. de 2024155,90156,98153,03154,63154,636.846.900
12 de abr. de 20240.28 Dividendo
11 de abr. de 2024157,07158,44154,75157,68157,406.063.200
10 de abr. de 2024151,89157,79151,65156,61156,338.075.400
09 de abr. de 2024156,13157,87150,93154,49154,228.808.800
08 de abr. de 2024157,47157,95153,70156,52156,249.588.800
05 de abr. de 2024148,53156,47148,53156,30156,0214.768.500
04 de abr. de 2024146,65151,99146,21147,39147,1311.880.200
03 de abr. de 2024138,15147,94138,01145,62145,3616.208.500
02 de abr. de 2024140,53144,51133,99136,47136,2320.490.400
02 de abr. de 20241253:1000 Desdobramento de ações
01 de abr. de 2024140,14140,49138,12139,95139,707.399.592
28 de mar. de 2024143,62143,63139,13140,09139,8412.122.274
27 de mar. de 2024139,68143,94139,41143,75143,5012.606.433
26 de mar. de 2024138,46139,70137,59138,51138,265.056.983
25 de mar. de 2024139,39140,07137,90138,46138,216.288.181
22 de mar. de 2024140,70141,66139,73139,78139,546.842.132
21 de mar. de 2024139,36141,30138,14140,97140,727.890.893
20 de mar. de 2024137,76139,49137,28138,81138,567.229.434
19 de mar. de 2024135,52138,81134,88138,44138,199.360.787
18 de mar. de 2024134,84136,27134,54135,60135,366.228.788
15 de mar. de 2024132,20136,07131,60134,79134,5513.263.757
14 de mar. de 2024135,87136,27132,19133,08132,849.460.777
13 de mar. de 2024132,09136,51132,09135,80135,568.462.887
12 de mar. de 2024133,64133,92130,83133,65133,416.928.589
11 de mar. de 2024133,35134,41130,07132,93132,699.338.609
08 de mar. de 2024135,28140,31133,56134,05133,8121.242.234
07 de mar. de 2024129,32133,06128,95132,88132,6514.393.838
06 de mar. de 2024126,98128,48126,47127,29127,078.198.755
05 de mar. de 2024128,91129,41124,96125,99125,768.003.663
04 de mar. de 2024127,19129,11126,56128,50128,278.402.242
01 de mar. de 2024125,30127,15125,20126,62126,398.698.201
29 de fev. de 2024124,49125,44123,78125,21124,998.177.329
28 de fev. de 2024123,03125,23122,76124,19123,977.633.025
27 de fev. de 2024123,70123,71122,19122,90122,687.300.354
26 de fev. de 2024122,63123,85122,55123,52123,307.705.449
23 de fev. de 2024121,31122,75121,24122,37122,157.066.168
22 de fev. de 2024119,59121,51119,59121,05120,835.753.024
21 de fev. de 2024118,49119,23117,85118,97118,765.304.826
20 de fev. de 2024118,93119,98117,97118,61118,407.166.032
16 de fev. de 2024118,87120,00118,52119,04118,838.616.756
15 de fev. de 2024117,32118,83117,15118,41118,208.627.532
14 de fev. de 2024114,13117,24113,61116,92116,7113.116.028
13 de fev. de 2024111,60113,16110,69113,14112,949.054.930
12 de fev. de 2024111,36112,39110,85111,87111,674.516.313
09 de fev. de 2024110,94111,28110,30111,16110,964.324.604
08 de fev. de 2024110,65111,32110,34110,97110,784.327.110
07 de fev. de 2024110,63110,80110,08110,53110,345.807.655
06 de fev. de 2024109,88110,45109,00109,80109,616.026.178
05 de fev. de 2024108,52110,65108,34109,90109,717.158.013
02 de fev. de 2024108,08109,66107,77108,97108,786.103.864
01 de fev. de 2024106,17108,11105,72108,07107,886.190.572
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...