GE - General Electric Company

NYSE - NYSE Preço Adiado. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jun. de 2023105,50106,71104,54105,80105,805.967.500
01 de jun. de 2023101,21105,17101,07104,67104,676.222.700
31 de mai. de 2023101,32101,8499,71101,53101,5310.661.400
30 de mai. de 2023103,02103,07100,66102,40102,405.665.100
26 de mai. de 2023101,59103,95101,56102,74102,745.424.200
25 de mai. de 2023101,40102,09100,54101,52101,525.377.100
24 de mai. de 2023101,28101,4799,91100,98100,985.008.300
23 de mai. de 2023103,86104,14101,28101,70101,704.579.600
22 de mai. de 2023104,10105,94104,10104,55104,553.987.300
19 de mai. de 2023104,52105,78103,84104,26104,265.770.200
18 de mai. de 2023102,89104,28101,73104,01104,014.606.800
17 de mai. de 2023101,87103,58101,55103,47103,475.484.200
16 de mai. de 2023101,23102,23100,89101,13101,134.408.500
15 de mai. de 202399,14102,3199,02102,00102,006.363.700
12 de mai. de 202399,58100,0097,7198,8098,803.457.700
11 de mai. de 202399,4099,9898,8299,5199,514.084.300
10 de mai. de 2023101,48101,6798,4699,5499,544.032.900
09 de mai. de 2023100,77101,90100,77101,00101,005.204.100
08 de mai. de 2023100,22101,11100,22100,92100,923.417.500
05 de mai. de 2023100,58101,7699,75100,24100,245.029.000
04 de mai. de 2023101,49101,7597,4199,3299,327.227.000
03 de mai. de 2023101,88102,95101,31101,77101,774.722.700
02 de mai. de 2023100,61102,03100,19101,51101,515.973.700
01 de mai. de 202399,49102,0099,37101,18101,185.912.400
28 de abr. de 202397,1399,7296,8898,9798,975.010.800
27 de abr. de 202397,0298,1996,6098,0698,067.461.000
26 de abr. de 202398,2398,4596,0996,2196,216.410.500
25 de abr. de 2023101,95102,0197,5598,4498,449.297.500
24 de abr. de 202399,58100,7799,58100,15100,156.251.800
21 de abr. de 202399,98100,0899,1399,5199,514.080.400
20 de abr. de 202399,30100,4799,0699,7699,766.912.400
19 de abr. de 202398,5899,3198,4299,0399,035.617.000
18 de abr. de 202397,0098,5296,8698,4798,477.110.800
17 de abr. de 202395,6296,8595,4896,7796,776.126.100
14 de abr. de 202393,8695,6493,8195,4495,445.755.600
13 de abr. de 202394,3894,6993,4794,3094,308.814.600
12 de abr. de 202394,2694,6793,8194,1094,106.997.700
11 de abr. de 202394,5194,9693,8893,9193,915.317.700
10 de abr. de 202393,8394,9993,6194,3694,365.985.500
06 de abr. de 202394,1294,3993,5493,6093,606.404.900
05 de abr. de 202394,9895,3293,6694,2594,258.493.400
04 de abr. de 202396,9697,8794,6795,0595,056.827.600
03 de abr. de 202395,7596,9495,3696,9296,924.947.700
31 de mar. de 202394,5395,6794,3195,6095,607.380.200
30 de mar. de 202393,9594,3193,5694,0594,055.285.800
29 de mar. de 202393,9794,4293,6794,0694,064.918.000
28 de mar. de 202393,3493,7492,5693,1493,144.008.900
27 de mar. de 202392,2893,6492,1193,3193,316.005.200
24 de mar. de 202390,5792,3590,3291,3791,376.658.400
23 de mar. de 202390,6392,9590,5391,5991,598.647.000
22 de mar. de 202392,4992,6089,5589,5989,597.011.000
21 de mar. de 202390,9893,0490,9692,1892,186.826.800
20 de mar. de 202390,6391,2389,4189,9289,926.947.600
17 de mar. de 202391,7991,8389,3590,2990,2910.188.100
16 de mar. de 202389,4092,1088,5791,9791,978.127.600
15 de mar. de 202388,9989,7686,4589,7689,7612.057.300
14 de mar. de 202391,1793,0890,2091,1791,1711.347.500
13 de mar. de 202389,7090,7387,6688,9788,9711.334.000
10 de mar. de 202391,9094,2090,7991,0091,0018.477.800
09 de mar. de 202389,9694,9489,7791,5691,5628.592.300
08 de mar. de 202386,7787,4186,0786,9886,986.063.900
07 de mar. de 202386,9687,5886,1086,3986,396.898.200
06 de mar. de 202386,6487,8286,4787,0687,066.451.800
06 de mar. de 20230.08 Dividendo
03 de mar. de 202385,9087,0485,1586,3886,307.676.600
02 de mar. de 202383,6085,7383,3885,7285,646.820.700
01 de mar. de 202384,6685,3683,7584,1484,065.996.000
28 de fev. de 202383,6285,6583,4684,7184,639.131.000
27 de fev. de 202384,0084,8683,4983,8483,766.390.500
24 de fev. de 202381,7683,7881,6583,5583,476.946.800
23 de fev. de 202383,4984,4181,9082,9482,868.077.200
22 de fev. de 202382,1684,3382,1083,1983,118.642.500
21 de fev. de 202382,1483,3881,8182,2682,184.071.800
17 de fev. de 202383,5983,8282,2383,0482,964.424.200
16 de fev. de 202383,6184,5482,9884,0583,974.505.900
15 de fev. de 202382,6184,7982,4484,7784,695.830.500
14 de fev. de 202382,1383,8181,9683,5483,465.368.500
13 de fev. de 202381,2082,9281,0882,6882,604.081.600
10 de fev. de 202380,8181,3580,4081,2981,213.490.100
09 de fev. de 202382,3482,6380,4480,7980,723.861.400
08 de fev. de 202381,6982,6081,3081,9681,883.407.400
07 de fev. de 202381,9882,3780,5482,1182,034.702.300
06 de fev. de 202381,4782,4481,2482,3582,274.329.700
03 de fev. de 202383,5183,6981,8281,9681,885.778.200
02 de fev. de 202382,1984,0381,9083,9483,868.293.000
01 de fev. de 202380,2782,4780,0182,3282,247.272.300
31 de jan. de 202380,4580,9179,4780,4880,416.883.500
30 de jan. de 202382,4182,7580,6780,8380,765.726.900
27 de jan. de 202381,0083,9980,9083,2383,157.789.500
26 de jan. de 202381,4881,5880,1281,1481,066.511.200
25 de jan. de 202379,7881,3579,4380,7980,728.501.500
24 de jan. de 202378,0080,8577,4780,7080,6313.381.800
23 de jan. de 202377,6180,0277,5479,7779,7010.957.500
20 de jan. de 202377,5977,7575,6777,6877,618.261.300
19 de jan. de 202377,9478,7576,6776,8676,7910.411.700
18 de jan. de 202380,9481,1879,1479,2779,207.834.300
17 de jan. de 202379,9280,6679,7680,4980,428.492.200
13 de jan. de 202378,7880,6078,5080,2080,1311.048.200
12 de jan. de 202377,8879,2177,2978,8678,7911.498.700
11 de jan. de 202375,8277,7075,5177,6977,6210.159.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...