Mercado fechado

General Electric Company (GE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
148,06-4,88 (-3,19%)
No fechamento: 04:00PM EDT
147,86 -0,20 (-0,14%)
Pós-fechamento: 07:59PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
31 de jan. de 2024106,76107,32105,44105,68105,496.253.472
30 de jan. de 2024104,93107,17104,72106,89106,707.871.346
29 de jan. de 2024104,87105,46103,50104,63104,446.126.544
26 de jan. de 2024104,17105,54104,06104,70104,514.696.495
25 de jan. de 2024104,26105,75103,50103,70103,516.086.573
24 de jan. de 2024103,97104,06100,92103,70103,5110.785.198
23 de jan. de 2024101,86105,25100,96103,71103,5313.333.800
22 de jan. de 2024103,97105,56103,96104,73104,5510.052.443
19 de jan. de 2024102,71103,79101,71103,60103,426.154.611
18 de jan. de 2024101,52102,69101,17102,59102,416.508.082
17 de jan. de 2024101,69102,70100,71101,26101,085.031.171
16 de jan. de 2024103,11103,63101,55102,13101,956.314.619
12 de jan. de 2024104,23104,39103,10103,58103,405.640.380
11 de jan. de 2024103,85103,91102,00103,62103,435.014.005
10 de jan. de 2024102,71103,89102,56103,51103,334.571.320
09 de jan. de 2024101,57102,78101,32102,78102,594.815.028
08 de jan. de 2024100,73102,5099,13102,38102,206.920.068
05 de jan. de 202499,68100,8399,55100,79100,614.190.157
04 de jan. de 202499,20100,3899,1099,4999,314.364.199
03 de jan. de 202499,8699,9498,6899,0198,834.531.850
02 de jan. de 2024101,36102,2799,95100,52100,345.189.425
29 de dez. de 2023102,35102,54101,32101,86101,684.441.133
28 de dez. de 2023102,15103,11102,00102,41102,233.965.494
27 de dez. de 2023101,28102,48101,24102,31102,133.314.310
27 de dez. de 20230.08 Dividendo
26 de dez. de 2023101,20101,92101,07101,73101,472.480.063
22 de dez. de 2023101,67102,18100,70101,11100,854.030.650
21 de dez. de 202399,15101,4099,11101,33101,075.185.165
20 de dez. de 2023100,10100,7398,3498,4698,216.231.921
19 de dez. de 202398,72100,5498,72100,51100,255.957.138
18 de dez. de 202398,7098,8398,2498,6898,425.206.215
15 de dez. de 202397,6998,7097,2398,3598,1013.586.279
14 de dez. de 202396,6797,6995,6996,8596,6010.454.155
13 de dez. de 202397,4797,6596,1996,7196,465.506.309
12 de dez. de 202396,5697,7596,2697,6297,374.664.543
11 de dez. de 202396,2496,5095,4895,9995,754.643.869
08 de dez. de 202395,0596,4294,9696,2495,994.925.418
07 de dez. de 202395,3795,7994,3195,3695,115.064.626
06 de dez. de 202396,6397,8395,5395,6295,373.964.241
05 de dez. de 202396,5896,7195,7695,9595,713.688.206
04 de dez. de 202397,2197,6996,7096,9996,744.747.116
01 de dez. de 202397,1398,3696,9497,7797,525.668.572
30 de nov. de 202395,0197,2494,8997,2196,9610.174.611
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...