GE: Preços históricos para GEN ELECTRIC CO - Yahoo! Brasil Finanças - Preços de ações, gráficos, notícias e mais

Data	Abertura	Máximo	Mínimo	Fechamento	Volume	Fechamento ajustado*
	15.76	15.89	15.43	15.60	97,544,100	15.60
	15.83	15.84	15.47	15.60	70,468,600	15.60
	16.04	16.19	15.25	15.79	143,348,400	15.79
	16.48	16.50	16.01	16.04	109,825,100	16.04
	16.79	17.03	16.62	16.68	70,762,800	16.68
	16.27	16.95	16.24	16.85	115,749,400	16.85
	16.20	16.34	16.10	16.25	56,791,400	16.25
	16.22	16.50	16.07	16.08	81,137,900	16.08
	16.43	16.45	16.01	16.16	79,136,000	16.16
	16.29	16.39	16.03	16.30	76,837,200	16.30
	16.33	16.70	16.26	16.35	78,017,000	16.35
	16.46	16.53	16.22	16.37	75,118,200	16.37
	16.55	16.76	16.09	16.11	162,628,500	16.11
	16.47	16.48	15.95	16.02	99,087,400	16.02
	16.50	16.68	16.33	16.50	64,467,000	16.50
	16.35	16.75	16.34	16.54	60,697,400	16.54
	16.68	16.75	16.35	16.44	74,108,100	16.44
	16.79	16.87	16.68	16.70	57,361,500	16.70
	16.76	16.92	16.57	16.83	65,342,400	16.83
	16.58	16.84	16.57	16.77	64,622,800	16.77
	16.83	16.88	16.54	16.76	76,675,400	16.76
	16.31	16.69	16.27	16.60	115,112,600	16.60
	15.48	16.48	15.43	16.25	185,472,300	16.25
	15.53	15.62	15.44	15.45	55,464,900	15.45
	15.46	15.67	15.45	15.53	64,550,600	15.53
	15.22	15.64	15.15	15.45	67,079,900	15.45
	15.27	15.34	15.13	15.13	44,531,600	15.13
	15.30	15.37	15.26	15.35	44,950,100	15.35
	15.36	15.53	15.30	15.44	48,387,300	15.44
	15.38	15.43	15.26	15.34	45,744,800	15.34
	15.38	15.48	15.36	15.44	18,580,200	15.44
	15.46	15.48	15.31	15.41	42,340,800	15.41
	$ 0.10 Dividendo em moeda corrente
	15.57	15.69	15.43	15.48	48,167,300	15.38
	15.69	15.79	15.54	15.57	53,132,700	15.47
	15.91	15.91	15.59	15.59	79,202,500	15.49
	15.59	15.95	15.55	15.79	68,273,700	15.69
	15.80	15.85	15.66	15.69	72,544,500	15.59
	15.83	16.02	15.65	15.75	79,241,300	15.65
	15.98	16.07	15.92	15.95	43,857,500	15.85
	15.72	16.00	15.69	15.92	56,448,700	15.82
	15.81	15.85	15.55	15.61	55,782,100	15.51
	15.73	15.79	15.52	15.66	58,696,600	15.56
	15.90	15.93	15.65	15.72	78,852,200	15.62
	16.07	16.24	16.01	16.08	64,417,400	15.98
	16.34	16.49	16.06	16.20	88,401,700	16.10
	16.12	16.31	16.00	16.00	74,555,800	15.90
	16.12	16.22	15.96	16.07	65,324,700	15.97
	16.27	16.35	15.96	16.17	98,034,300	16.07
	15.82	16.06	15.81	16.02	70,168,500	15.92
	15.49	16.08	15.30	15.94	60,917,600	15.84
	16.24	16.25	16.04	16.18	48,165,600	16.08
	16.08	16.20	15.92	16.12	80,705,400	16.02
	15.83	16.04	15.83	16.02	73,905,500	15.92
	15.66	15.72	15.45	15.59	63,916,000	15.49
	15.92	15.96	15.57	15.76	69,771,300	15.66
	16.01	16.14	15.95	16.09	47,568,800	15.99
	15.96	16.08	15.89	16.02	52,038,500	15.92
	15.80	16.19	15.77	16.00	98,229,400	15.90
	15.76	15.80	15.56	15.66	65,429,800	15.56
	15.80	15.94	15.66	15.75	65,682,000	15.65
	15.94	15.97	15.65	15.83	71,297,400	15.73
	15.95	15.99	15.48	15.78	73,600,100	15.68
	15.70	15.92	15.60	15.85	102,908,900	15.75
	14.98	15.49	14.83	15.33	165,053,400	15.23
	14.28	14.55	14.21	14.43	70,544,100	14.34
	14.44	14.59	14.15	14.19	80,303,600	14.10
* Preço final ajustado para dividendos e splits

Primeiro | Prévio | Próximo | Último

Download da planilha

Adicionar ao portfólio

Envie para um amigo

•

Últimas notícias

•

Índice Bovespa

	Entrar [Novo usuário? Registre-se]	Finanças \|Ajuda

General Electric Co. (GE)