Mercado fechado

General Mills, Inc. (GIS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
69,14-0,77 (-1,10%)
No fechamento: 04:00PM EDT
69,50 +0,36 (+0,52%)
Pós-fechamento: 07:49PM EDT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 202470,0270,2268,8669,1469,143.602.100
03 de mai. de 202470,5370,5769,4369,9169,913.444.200
02 de mai. de 202470,4070,8670,3370,6570,653.071.000
01 de mai. de 202470,3270,4769,4669,9969,993.396.800
30 de abr. de 202470,0870,5369,8370,4670,463.121.600
29 de abr. de 202470,8771,1969,9270,2370,234.179.100
26 de abr. de 202471,0172,1370,8170,8370,834.170.400
25 de abr. de 202471,8672,3271,1171,3871,382.875.200
24 de abr. de 202470,1671,8769,9571,6171,614.446.100
23 de abr. de 202471,0771,5570,6470,8270,823.690.600
22 de abr. de 202470,6171,3870,4071,1771,173.637.500
19 de abr. de 202469,2170,6569,0870,4270,423.992.200
18 de abr. de 202469,0069,2668,5769,0969,093.620.400
17 de abr. de 202468,2268,8068,0868,5168,513.664.800
16 de abr. de 202467,5168,0167,3167,8467,844.205.200
15 de abr. de 202466,4367,5066,3067,3267,324.510.300
12 de abr. de 202467,1667,1666,1166,2066,203.371.900
11 de abr. de 202469,0569,2766,9967,0067,004.935.200
10 de abr. de 202469,9570,2368,3168,8568,854.435.000
09 de abr. de 202469,4270,2169,1470,1870,184.424.900
09 de abr. de 20240.59 Dividendo
08 de abr. de 202469,7970,4869,5770,0069,414.021.100
05 de abr. de 202470,1970,5369,4569,7969,203.630.000
04 de abr. de 202469,3870,5368,9270,3869,794.332.100
03 de abr. de 202470,3470,4768,9768,9968,414.382.900
02 de abr. de 202470,2670,6169,9170,5669,973.797.000
01 de abr. de 202470,1670,2869,6070,1369,543.204.300
28 de mar. de 202469,8670,6669,8269,9769,385.995.300
27 de mar. de 202468,4769,7268,4769,6669,075.332.200
26 de mar. de 202469,2369,2868,3468,3467,765.288.900
25 de mar. de 202469,4069,6468,7069,1468,563.955.300
22 de mar. de 202468,9569,7668,7769,1068,525.731.700
21 de mar. de 202469,4669,4668,1468,7668,185.036.700
20 de mar. de 202473,9674,4568,5869,4368,848.887.600
19 de mar. de 202468,1068,8167,8368,6368,056.426.000
18 de mar. de 202466,7168,1566,6467,7467,177.284.600
15 de mar. de 202465,3166,8565,1866,7666,207.997.000
14 de mar. de 202465,6966,1165,1865,5565,004.996.100
13 de mar. de 202466,1366,3665,7766,0365,474.530.200
12 de mar. de 202465,3766,1365,2965,7265,173.080.400
11 de mar. de 202465,5066,4665,4765,6665,113.350.700
08 de mar. de 202464,0765,4163,8165,2664,714.421.200
07 de mar. de 202465,2465,3563,6464,2863,743.963.800
06 de mar. de 202464,8065,2864,5865,2464,694.287.200
05 de mar. de 202464,5665,1964,3164,4763,934.031.600
04 de mar. de 202463,7264,4163,4864,3763,832.996.900
01 de mar. de 202464,2064,3963,4363,9463,403.382.200
29 de fev. de 202464,4164,6764,0464,1863,644.187.500
28 de fev. de 202464,4464,5163,8964,3063,762.554.100
27 de fev. de 202464,8864,9863,9164,2163,673.119.900
26 de fev. de 202465,2865,5664,9965,0064,453.641.500
23 de fev. de 202465,0165,8064,6865,3264,772.248.900
22 de fev. de 202464,9865,1863,7165,0764,523.113.500
21 de fev. de 202466,1566,5265,1165,6165,063.738.600
20 de fev. de 202464,6966,0064,2565,7865,235.978.400
16 de fev. de 202463,1064,4962,6964,1063,565.854.600
15 de fev. de 202462,6663,4362,5563,2962,763.097.500
14 de fev. de 202462,7262,9561,4862,3761,844.176.900
13 de fev. de 202463,2663,7262,3962,9362,403.866.000
12 de fev. de 202462,1563,1161,9963,0862,553.399.100
09 de fev. de 202463,8063,9262,0962,3461,814.260.400
08 de fev. de 202463,5064,6763,2264,0663,524.001.700
07 de fev. de 202465,0165,1663,6363,7163,173.651.200
06 de fev. de 202463,5665,3463,4764,8364,284.652.300
05 de fev. de 202464,5564,7563,5263,5362,993.259.500
02 de fev. de 202464,9965,3364,3964,8064,254.383.800
01 de fev. de 202464,6465,4863,9364,8364,283.855.500
31 de jan. de 202465,4465,9264,8264,9164,364.579.600
30 de jan. de 202464,3865,3964,3065,3564,803.020.900
29 de jan. de 202464,6164,7664,1564,2663,723.226.500
26 de jan. de 202464,7864,8864,3964,5163,972.821.300
25 de jan. de 202463,8664,5863,5864,4763,933.071.100
24 de jan. de 202464,6564,6863,6063,6463,103.491.500
23 de jan. de 202463,3964,9563,3964,7564,204.433.600
22 de jan. de 202463,0363,4562,4963,1862,654.328.400
19 de jan. de 202463,4363,4462,6563,1562,623.765.600
18 de jan. de 202462,7263,3362,3963,3162,783.860.600
17 de jan. de 202462,6963,6762,5663,0962,564.829.300
16 de jan. de 202463,5963,9462,7462,8362,304.101.700
12 de jan. de 202463,4263,5963,0863,3962,864.299.200
11 de jan. de 202463,0763,4362,6263,0662,535.727.100
10 de jan. de 202464,0464,3062,9463,1562,624.566.000
09 de jan. de 202464,0464,7363,5664,3863,844.779.100
09 de jan. de 20240.59 Dividendo
08 de jan. de 202464,9265,1464,5264,6463,514.030.900
05 de jan. de 202465,7065,9064,3264,9963,854.015.100
04 de jan. de 202466,7366,8565,7065,7464,593.888.000
03 de jan. de 202467,1267,6866,6466,7365,565.477.700
02 de jan. de 202465,0066,9365,0066,7565,585.264.000
29 de dez. de 202364,9065,4764,7265,1464,003.808.100
28 de dez. de 202364,6565,0964,6564,9763,832.370.500
27 de dez. de 202364,6364,8264,2664,7463,612.580.900
26 de dez. de 202364,3164,8264,1464,7063,573.140.200
22 de dez. de 202364,3565,0264,1764,5163,383.211.100
21 de dez. de 202364,4065,2163,6064,2163,094.637.800
20 de dez. de 202363,9565,5063,9064,3363,217.992.600
19 de dez. de 202366,6366,8366,1766,7165,544.827.900
18 de dez. de 202365,3266,6165,0866,3465,185.446.000
15 de dez. de 202365,6766,0064,9365,2264,0811.829.600
14 de dez. de 202368,0768,2466,2966,3265,166.086.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...