U.S. markets open in 4 hours 40 minutes
F S&P 500
5,314.25 -6.00 (-0.11%) F Dow Jones
39,966.00 -44.00 (-0.11%) F Nasdaq
18,625.00 -25.00 (-0.13%) E-mini Russell 2000 Index Futur
2,103.20 -1.70 (-0.08%) Petróleo
79.23 0.00 (0.00%) Oro
2,386.40 +0.90 (+0.04%)
General Electric Company (GEOO34.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 04:27PM BRT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 836.07 | 840.73 | 830.49 | 830.49 | 830.49 | 199 |
| 15 may 2024 | 825.22 | 837.00 | 820.57 | 837.00 | 837.00 | 60 |
| 14 may 2024 | 807.78 | 824.60 | 807.78 | 821.19 | 821.19 | 187 |
| 13 may 2024 | 844.75 | 844.75 | 821.27 | 824.24 | 824.24 | 82 |
| 10 may 2024 | 863.35 | 863.35 | 841.34 | 844.75 | 844.75 | 106 |
| 09 may 2024 | 870.79 | 873.89 | 860.89 | 860.89 | 860.89 | 60 |
| 08 may 2024 | 862.42 | 866.02 | 858.70 | 860.56 | 860.56 | 1,331 |
| 07 may 2024 | 850.02 | 864.31 | 850.02 | 862.42 | 862.42 | 10,435 |
| 06 may 2024 | 838.97 | 850.95 | 838.97 | 850.95 | 850.95 | 611 |
| 03 may 2024 | 830.49 | 834.21 | 826.46 | 831.66 | 831.66 | 540 |
| 02 may 2024 | 839.48 | 839.48 | 818.71 | 831.71 | 831.71 | 49 |
| 30 abr 2024 | 842.01 | 857.47 | 838.86 | 839.48 | 839.48 | 972 |
| 29 abr 2024 | 843.51 | 850.02 | 837.62 | 840.61 | 840.61 | 1,000 |
| 26 abr 2024 | 829.25 | 832.97 | 823.05 | 832.97 | 832.97 | 36 |
| 25 abr 2024 | 822.43 | 834.21 | 820.88 | 831.11 | 831.11 | 661 |
| 24 abr 2024 | 837.47 | 837.47 | 806.00 | 820.26 | 820.26 | 167 |
| 23 abr 2024 | 814.37 | 838.86 | 796.45 | 838.86 | 838.86 | 3,135 |
| 22 abr 2024 | 775.31 | 783.99 | 773.45 | 775.76 | 775.76 | 56 |
| 19 abr 2024 | 808.55 | 808.55 | 768.13 | 768.80 | 768.80 | 1,077 |
| 18 abr 2024 | 818.09 | 826.46 | 806.93 | 806.93 | 806.93 | 184 |
| 17 abr 2024 | 828.01 | 828.01 | 808.43 | 813.75 | 813.75 | 1,606 |
| 16 abr 2024 | 805.38 | 822.47 | 805.38 | 822.47 | 822.47 | 740 |
| 15 abr 2024 | 799.48 | 811.27 | 791.12 | 793.16 | 793.16 | 661 |
| 12 abr 2024 | 806.77 | 806.77 | 787.30 | 792.20 | 792.20 | 27 |
| 12 abr 2024 | 1.003089 Dividendo | |||||
| 11 abr 2024 | 795.00 | 811.09 | 788.26 | 811.09 | 810.09 | 610 |
| 10 abr 2024 | 770.35 | 800.11 | 766.92 | 795.15 | 794.17 | 346 |
| 09 abr 2024 | 785.20 | 785.20 | 762.48 | 769.00 | 768.05 | 1,272 |
| 08 abr 2024 | 797.04 | 797.40 | 777.24 | 785.20 | 784.23 | 755 |
| 05 abr 2024 | 749.16 | 787.76 | 749.16 | 785.44 | 784.47 | 1,252 |
| 04 abr 2024 | 740.00 | 760.32 | 740.00 | 745.69 | 744.77 | 202 |
| 03 abr 2024 | 821.00 | 821.00 | 709.32 | 740.37 | 739.45 | 793 |
| 02 abr 2024 | 893.14 | 893.14 | 719.99 | 850.00 | 848.95 | 218 |
| 02 abr 2024 | 603.1119 Dividendo | |||||
| 01 abr 2024 | 1,019.30 | 1,038.96 | 902.50 | 1,028.99 | 425.35 | 213 |
| 28 mar 2024 | 888.88 | 1,040.12 | 888.88 | 1,040.12 | 429.95 | 535 |
| 27 mar 2024 | 872.90 | 894.40 | 872.90 | 887.52 | 366.87 | 10,136 |
| 26 mar 2024 | 862.58 | 871.55 | 859.14 | 869.20 | 359.30 | 1,156 |
| 25 mar 2024 | 871.56 | 873.50 | 862.41 | 862.41 | 356.49 | 49 |
| 22 mar 2024 | 883.57 | 883.57 | 877.43 | 878.81 | 363.27 | 336 |
| 21 mar 2024 | 870.87 | 881.78 | 865.93 | 881.78 | 364.50 | 436 |
| 20 mar 2024 | 873.75 | 877.68 | 863.88 | 864.78 | 357.47 | 36 |
| 19 mar 2024 | 866.65 | 872.00 | 866.65 | 872.00 | 360.46 | 2,530 |
| 18 mar 2024 | 845.65 | 857.54 | 845.65 | 850.94 | 351.75 | 456 |
| 15 mar 2024 | 836.27 | 851.18 | 830.29 | 846.20 | 349.79 | 5,065 |
| 14 mar 2024 | 850.85 | 850.85 | 830.82 | 830.82 | 343.43 | 175 |
| 13 mar 2024 | 844.45 | 850.54 | 841.00 | 841.00 | 347.64 | 268 |
| 12 mar 2024 | 829.61 | 832.67 | 822.40 | 828.53 | 342.49 | 477 |
| 11 mar 2024 | 836.68 | 836.68 | 811.20 | 826.92 | 341.82 | 171 |
| 08 mar 2024 | 852.42 | 873.01 | 833.09 | 840.76 | 347.54 | 278 |
| 07 mar 2024 | 799.09 | 817.14 | 799.09 | 817.14 | 337.78 | 112 |
| 06 mar 2024 | 787.11 | 794.63 | 787.02 | 792.48 | 327.59 | 100 |
| 05 mar 2024 | 794.74 | 794.74 | 779.08 | 779.08 | 322.05 | 128 |
| 04 mar 2024 | 788.62 | 794.74 | 787.00 | 794.74 | 328.52 | 16 |
| 01 mar 2024 | 781.67 | 788.79 | 778.90 | 788.79 | 326.06 | 94 |
| 29 feb 2024 | 777.62 | 780.70 | 775.00 | 778.90 | 321.97 | 113 |
| 28 feb 2024 | 763.80 | 774.82 | 762.79 | 774.82 | 320.29 | 56 |
| 27 feb 2024 | 773.35 | 773.35 | 756.25 | 758.94 | 313.72 | 1,023 |
| 26 feb 2024 | 768.04 | 772.00 | 766.75 | 769.80 | 318.21 | 63 |
| 23 feb 2024 | 755.42 | 765.81 | 755.42 | 765.00 | 316.23 | 100 |
| 22 feb 2024 | 738.99 | 743.00 | 738.99 | 742.85 | 307.07 | 33 |
| 21 feb 2024 | 729.50 | 734.68 | 729.50 | 731.62 | 302.43 | 51 |
| 20 feb 2024 | 736.26 | 736.26 | 729.45 | 729.51 | 301.56 | 188 |
| 19 feb 2024 | 736.26 | 736.26 | 736.26 | 736.26 | 304.35 | 33 |
| 16 feb 2024 | 746.12 | 746.12 | 738.79 | 738.79 | 305.39 | 18 |
| 15 feb 2024 | 731.66 | 739.33 | 730.41 | 736.88 | 304.60 | 40 |
| 14 feb 2024 | 720.26 | 723.56 | 719.94 | 723.56 | 299.10 | 33 |
| 09 feb 2024 | 689.49 | 692.34 | 688.29 | 692.34 | 286.19 | 219 |
| 08 feb 2024 | 690.00 | 694.70 | 690.00 | 692.00 | 286.05 | 80 |
| 07 feb 2024 | 686.08 | 686.15 | 686.08 | 686.15 | 283.63 | 11 |
| 06 feb 2024 | 684.56 | 686.43 | 682.99 | 682.99 | 282.33 | 76 |
| 05 feb 2024 | 681.93 | 692.00 | 678.50 | 687.25 | 284.09 | 559 |
| 02 feb 2024 | 666.12 | 682.27 | 666.12 | 682.27 | 282.03 | 394 |
| 01 feb 2024 | 657.00 | 664.03 | 652.89 | 664.03 | 274.49 | 818 |
| 31 ene 2024 | 654.57 | 657.94 | 654.57 | 657.00 | 271.58 | 703 |
| 30 ene 2024 | 650.00 | 662.65 | 649.76 | 662.53 | 273.87 | 1,063 |
| 29 ene 2024 | 641.23 | 645.03 | 641.23 | 643.83 | 266.14 | 69 |
| 26 ene 2024 | 637.43 | 637.43 | 637.43 | 637.43 | 263.49 | 2 |
| 25 ene 2024 | 635.03 | 650.35 | 635.03 | 640.00 | 264.56 | 351 |
| 24 ene 2024 | 642.03 | 642.03 | 624.00 | 635.03 | 262.50 | 129 |
| 23 ene 2024 | 622.59 | 647.11 | 622.59 | 642.03 | 265.39 | 529 |
| 22 ene 2024 | 643.77 | 658.00 | 643.77 | 653.96 | 270.33 | 58 |
| 19 ene 2024 | 630.71 | 632.85 | 630.71 | 632.85 | 261.60 | 14 |
| 18 ene 2024 | 629.76 | 630.71 | 629.76 | 630.71 | 260.72 | 14 |
| 17 ene 2024 | 629.10 | 629.10 | 622.61 | 622.61 | 257.37 | 152 |
| 16 ene 2024 | 630.00 | 633.33 | 628.32 | 629.08 | 260.04 | 441 |
| 15 ene 2024 | 628.42 | 637.29 | 628.42 | 637.01 | 263.32 | 93 |
| 12 ene 2024 | 631.23 | 631.23 | 628.42 | 628.42 | 259.77 | 291 |
| 11 ene 2024 | 632.18 | 633.00 | 629.15 | 631.23 | 260.93 | 161 |
| 10 ene 2024 | 627.00 | 635.31 | 627.00 | 635.31 | 262.62 | 15 |
| 09 ene 2024 | 617.00 | 630.52 | 617.00 | 628.69 | 259.88 | 91 |
| 08 ene 2024 | 614.75 | 617.65 | 608.08 | 617.65 | 255.32 | 30 |
| 05 ene 2024 | 614.82 | 614.82 | 613.93 | 613.93 | 253.78 | 7 |
| 04 ene 2024 | 616.79 | 616.93 | 615.68 | 616.93 | 255.02 | 62 |
| 03 ene 2024 | 615.72 | 615.72 | 610.75 | 610.75 | 252.46 | 136 |
| 02 ene 2024 | 619.34 | 623.10 | 616.67 | 616.67 | 254.91 | 813 |
| 28 dic 2023 | 621.81 | 621.81 | 619.34 | 619.34 | 256.02 | 581 |
| 27 dic 2023 | 631.41 | 631.41 | 615.66 | 619.39 | 256.04 | 28 |
| 27 dic 2023 | 0.276623 Dividendo | |||||
| 26 dic 2023 | 614.56 | 618.48 | 614.56 | 615.97 | 254.51 | 10 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.