Mercado fechado

General Electric Company (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
81,96-1,98 (-2,36%)
No fechamento: 04:00PM EST
81,85 -0,11 (-0,13%)
Pós-fechamento: 07:58PM EST
Período:
04 de fev. de 2022 - 04 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 202383,5183,6981,8281,9681,965.777.400
02 de fev. de 202382,1984,0381,9083,9483,948.293.000
01 de fev. de 202380,2782,4780,0182,3282,327.272.300
31 de jan. de 202380,4580,9179,4780,4880,486.883.500
30 de jan. de 202382,4182,7580,6780,8380,835.726.900
27 de jan. de 202381,0083,9980,9083,2383,237.789.100
26 de jan. de 202381,4881,5880,1281,1481,146.511.200
25 de jan. de 202379,7881,3579,4380,7980,798.501.500
24 de jan. de 202378,0080,8577,4780,7080,7013.381.800
23 de jan. de 202377,6180,0277,5479,7779,7710.957.500
20 de jan. de 202377,5977,7575,6777,6877,688.257.900
19 de jan. de 202377,9478,7576,6776,8676,8610.411.700
18 de jan. de 202380,9481,1879,1479,2779,277.834.300
17 de jan. de 202379,9280,6679,7680,4980,498.492.200
13 de jan. de 202378,7880,6078,5080,2080,2011.044.800
12 de jan. de 202377,8879,2177,2978,8678,8611.498.700
11 de jan. de 202375,8277,7075,5177,6977,6910.159.300
10 de jan. de 202372,2075,3772,2075,2775,279.255.500
09 de jan. de 202372,0073,9171,9672,6772,677.572.900
06 de jan. de 202372,0172,3370,7571,9471,9410.389.000
05 de jan. de 202369,9071,5569,0071,2971,2912.770.200
04 de jan. de 202368,4170,2066,7570,2070,2016.784.600
03 de jan. de 202365,6166,4265,2166,3466,348.204.933
30 de dez. de 202264,7265,6064,6265,4165,415.287.584
29 de dez. de 202264,2165,5064,0165,3865,385.657.408
28 de dez. de 202264,7964,9363,4763,9963,994.956.830
27 de dez. de 202264,0164,8663,9364,6764,675.430.800
23 de dez. de 202263,7964,3263,2063,8563,854.218.845
22 de dez. de 202264,1564,5762,6763,8363,837.765.422
21 de dez. de 202263,2665,2563,2164,7864,789.678.724
20 de dez. de 202260,9263,0860,7762,7162,718.935.872
19 de dez. de 202260,3061,1660,2760,9460,945.635.375
16 de dez. de 202260,7361,1659,8760,6260,6212.752.227
15 de dez. de 202262,5163,4061,2861,5261,5212.448.758
14 de dez. de 202264,3165,0663,5063,6063,609.794.014
13 de dez. de 202266,0266,2863,9664,7064,709.889.320
12 de dez. de 202263,7965,0063,2664,9664,965.969.716
09 de dez. de 202265,2865,4263,4963,5863,587.102.248
08 de dez. de 202266,8267,2864,5565,2865,288.247.590
07 de dez. de 202266,3567,2066,2166,3566,356.226.429
06 de dez. de 202267,6167,9965,9466,5766,577.537.276
05 de dez. de 202267,0167,1766,0666,0966,096.040.427
02 de dez. de 202266,0267,8865,8967,8267,825.739.392
01 de dez. de 202267,3067,6166,2566,5666,565.432.337
30 de nov. de 202266,8567,4164,9467,1167,119.301.085
29 de nov. de 202266,9467,0766,3266,8766,875.750.409
28 de nov. de 202268,0768,3566,4866,7266,725.487.676
25 de nov. de 202268,4668,9968,1968,8168,812.426.342
23 de nov. de 202267,9468,6767,8768,5968,594.682.952
22 de nov. de 202267,3768,3867,1468,1568,155.425.035
21 de nov. de 202266,4467,1466,1467,0567,054.188.101
18 de nov. de 202267,5268,0366,2466,7366,735.231.860
17 de nov. de 202265,3866,9664,9666,6666,665.958.828
16 de nov. de 202267,7867,8666,0866,2866,286.088.849
15 de nov. de 202267,5668,4067,3168,0268,026.315.330
14 de nov. de 202267,1267,9966,8867,0067,006.309.950
11 de nov. de 202266,9667,7466,4767,3867,389.968.486
10 de nov. de 202266,5366,8865,6966,6566,6511.002.637
09 de nov. de 202264,9666,1964,7264,9164,916.354.144
08 de nov. de 202265,4266,1364,5265,5765,578.022.647
07 de nov. de 202263,3265,4563,2965,1565,1510.266.703
04 de nov. de 202262,4463,3662,0163,2963,299.224.609
03 de nov. de 202260,0161,5059,7761,1961,1911.131.250
02 de nov. de 202260,9662,1960,3360,4260,428.164.582
01 de nov. de 202261,3362,5260,4661,0561,057.321.940
31 de out. de 202260,7261,5660,5360,7460,748.448.067
28 de out. de 202259,8761,1859,7861,1561,156.901.900
27 de out. de 202259,5660,6059,2459,3359,338.065.048
26 de out. de 202257,2159,8257,1458,9158,9110.355.604
25 de out. de 202258,5558,7455,4956,9956,9912.326.551
24 de out. de 202256,9958,0256,8157,2757,278.710.288
21 de out. de 202254,6456,9154,4556,8556,858.262.194
20 de out. de 202255,2455,9054,5154,6254,627.669.475
19 de out. de 202254,8655,4154,1355,0655,066.710.519
18 de out. de 202254,7955,5354,5955,1955,197.826.526
17 de out. de 202253,8354,7953,4253,5853,586.585.749
14 de out. de 202253,3253,6952,4552,7552,757.267.497
13 de out. de 202249,7253,3649,3353,0453,0410.230.578
12 de out. de 202249,7251,0749,2350,5450,546.862.189
11 de out. de 202250,3450,9449,2449,9649,966.784.048
10 de out. de 202250,7851,2350,0150,7350,734.600.327
07 de out. de 202251,2251,3550,0450,4050,405.471.920
06 de out. de 202252,0952,6851,3651,6951,696.347.483
05 de out. de 202252,0653,2551,5652,6552,657.444.403
04 de out. de 202250,6552,8050,6452,7252,729.929.415
03 de out. de 202248,9950,2648,5249,6549,656.960.698
30 de set. de 202248,9049,4148,3148,3348,3310.142.958
29 de set. de 202249,7850,0548,3448,9748,9711.272.416
28 de set. de 202250,7350,7950,1150,3250,328.528.514
27 de set. de 202250,6250,9849,5850,3350,3310.053.288
26 de set. de 202250,3751,6550,1250,2350,2313.392.343
23 de set. de 202250,3950,8049,6150,3950,3910.474.481
22 de set. de 202250,7451,3050,3751,0251,029.054.492
21 de set. de 202252,3252,3650,8750,9150,918.112.317
20 de set. de 202251,8752,4651,4851,9851,986.687.845
19 de set. de 202251,2052,6951,1052,3452,346.420.628
16 de set. de 202251,0551,9950,8851,8351,8318.329.573
15 de set. de 202254,4755,2653,6753,7953,796.311.871
14 de set. de 202255,1955,4353,6154,6754,677.955.394
13 de set. de 202257,1957,6655,1355,3055,309.237.035
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...