Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
158,65+1,76 (+1,12%)
No fechamento: 04:00PM EST
158,70 +0,05 (+0,03%)
Pós-fechamento: 07:59PM EST
Período:
03 de mar. de 2023 - 03 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mar. de 2024157,00159,32156,87158,65158,656.937.200
29 de fev. de 2024155,99157,18155,10156,89156,896.526.200
28 de fev. de 2024154,16156,91153,82155,61155,616.091.800
27 de fev. de 2024154,99155,01153,10153,99153,995.826.300
26 de fev. de 2024153,66155,18153,56154,77154,776.149.600
23 de fev. de 2024152,00153,80151,91153,33153,335.639.400
22 de fev. de 2024149,85152,25149,85151,67151,674.591.400
21 de fev. de 2024148,47149,39147,66149,07149,074.233.700
20 de fev. de 2024149,02150,34147,82148,62148,625.719.100
16 de fev. de 2024148,95150,36148,51149,16149,166.874.700
15 de fev. de 2024147,00148,89146,79148,37148,376.885.500
14 de fev. de 2024143,00146,90142,35146,50146,5010.467.700
13 de fev. de 2024139,83141,79138,69141,77141,777.226.600
12 de fev. de 2024139,54140,82138,90140,17140,173.604.400
09 de fev. de 2024139,01139,43138,21139,28139,283.451.400
08 de fev. de 2024138,65139,48138,25139,05139,053.453.400
07 de fev. de 2024138,62138,83137,93138,50138,504.635.000
06 de fev. de 2024137,68138,39136,58137,58137,584.809.400
05 de fev. de 2024135,98138,64135,75137,71137,715.712.700
02 de fev. de 2024135,43137,41135,04136,54136,544.871.400
01 de fev. de 2024133,03135,46132,47135,41135,414.940.600
31 de jan. de 2024133,77134,47132,12132,42132,424.990.800
30 de jan. de 2024131,48134,28131,22133,93133,936.282.000
29 de jan. de 2024131,40132,14129,69131,10131,104.889.500
26 de jan. de 2024130,53132,24130,39131,19131,193.748.200
25 de jan. de 2024130,64132,50129,69129,93129,934.857.600
24 de jan. de 2024130,27130,39126,45129,93129,938.607.500
23 de jan. de 2024127,63131,88126,50129,95129,9510.641.500
22 de jan. de 2024130,28132,27130,26131,23131,238.022.700
19 de jan. de 2024128,70130,05127,44129,81129,814.911.500
18 de jan. de 2024127,20128,67126,77128,55128,555.194.000
17 de jan. de 2024127,42128,68126,19126,88126,884.015.300
16 de jan. de 2024129,20129,85127,24127,97127,975.039.600
12 de jan. de 2024130,60130,80129,18129,79129,794.501.500
11 de jan. de 2024130,12130,20127,81129,83129,834.001.600
10 de jan. de 2024128,70130,17128,51129,70129,703.648.300
09 de jan. de 2024127,27128,78126,95128,78128,783.842.800
08 de jan. de 2024126,22128,43124,21128,28128,285.522.800
05 de jan. de 2024124,90126,34124,73126,29126,293.342.600
04 de jan. de 2024124,30125,77124,17124,66124,663.483.000
03 de jan. de 2024125,12125,22123,65124,06124,063.616.800
02 de jan. de 2024127,01128,15125,24125,95125,954.141.600
29 de dez. de 2023128,24128,48126,96127,63127,633.543.100
28 de dez. de 2023128,00129,20127,81128,32128,323.164.800
27 de dez. de 2023126,90128,41126,85128,20128,202.645.100
27 de dez. de 20230.08 Dividendo
26 de dez. de 2023126,80127,71126,64127,47127,391.979.300
22 de dez. de 2023127,39128,03126,18126,69126,613.216.200
21 de dez. de 2023124,23127,05124,19126,97126,894.138.200
20 de dez. de 2023125,43126,22123,22123,37123,294.973.600
19 de dez. de 2023123,70125,98123,70125,94125,864.754.300
18 de dez. de 2023123,67123,84123,10123,64123,564.155.000
15 de dez. de 2023122,41123,67121,83123,23123,1510.842.000
14 de dez. de 2023121,13122,40119,90121,35121,278.343.300
13 de dez. de 2023122,13122,36120,52121,18121,104.394.500
12 de dez. de 2023120,99122,48120,61122,32122,243.722.700
11 de dez. de 2023120,59120,91119,64120,28120,203.706.200
08 de dez. de 2023119,10120,82118,98120,59120,513.930.900
07 de dez. de 2023119,50120,02118,17119,48119,414.042.000
06 de dez. de 2023121,08122,58119,70119,81119,733.163.800
05 de dez. de 2023121,01121,18119,99120,23120,152.943.500
04 de dez. de 2023121,81122,41121,16121,53121,453.788.600
01 de dez. de 2023121,70123,25121,47122,50122,424.523.300
30 de nov. de 2023119,05121,84118,90121,80121,728.120.200
29 de nov. de 2023119,52119,70118,45118,86118,793.027.000
28 de nov. de 2023119,97120,11118,56118,85118,783.494.100
27 de nov. de 2023119,70120,32119,32119,97119,893.179.900
24 de nov. de 2023119,98120,35119,68119,97119,891.581.800
22 de nov. de 2023119,90120,49119,36119,60119,523.011.800
21 de nov. de 2023119,80120,25119,04119,89119,812.798.100
20 de nov. de 2023119,93120,74119,64120,07119,994.142.600
17 de nov. de 2023119,33120,08118,94119,93119,854.139.200
16 de nov. de 2023116,59118,96116,31118,94118,874.648.900
15 de nov. de 2023116,96117,50115,72116,30116,234.186.200
14 de nov. de 2023116,50117,56115,57117,25117,184.794.600
13 de nov. de 2023115,14116,56114,71115,52115,454.592.000
10 de nov. de 2023113,73115,56113,19115,27115,203.497.700
09 de nov. de 2023114,35114,77112,93113,09113,024.618.200
08 de nov. de 2023112,20114,05111,99113,85113,784.840.400
07 de nov. de 2023111,36112,93110,86111,80111,734.179.900
06 de nov. de 2023109,29111,88108,54111,78111,714.893.700
03 de nov. de 2023108,55109,45108,09108,92108,855.540.000
02 de nov. de 2023108,88109,23107,36107,78107,717.500.500
01 de nov. de 2023108,30108,33105,83107,25107,1810.138.700
31 de out. de 2023109,51109,75108,09108,63108,565.067.400
30 de out. de 2023107,52110,48107,42109,81109,744.478.400
27 de out. de 2023109,24109,84105,73106,35106,285.329.000
26 de out. de 2023111,77112,32106,97108,80108,737.771.900
25 de out. de 2023114,33114,33111,09111,20111,136.563.600
24 de out. de 2023111,05114,89108,32113,62113,5512.692.800
23 de out. de 2023106,48108,30106,20106,69106,625.826.200
20 de out. de 2023106,70107,24105,53106,08106,017.751.600
19 de out. de 2023107,67109,10106,67106,95106,884.018.400
18 de out. de 2023109,02109,58107,41107,57107,504.852.700
17 de out. de 2023108,75110,69108,06110,02109,953.923.900
16 de out. de 2023109,89110,92107,99109,14109,074.482.600
13 de out. de 2023111,30111,47108,66109,38109,313.653.900
12 de out. de 2023113,50113,74110,76111,33111,263.082.000
11 de out. de 2023112,00113,40111,81113,26113,192.857.600
10 de out. de 2023111,21112,99110,85111,48111,414.554.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...