Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

General Electric Company (GEOO34.SA)

1,116.35
+17.17
+(1.56%)
As of 11:33:36 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,077.191,116.441,077.191,116.351,116.355
Apr 23, 20251,080.011,114.481,080.011,099.181,099.18217
Apr 22, 20251,076.001,076.001,053.781,074.011,074.01621
Apr 17, 20251,073.361,073.361,061.441,061.441,061.4411
Apr 16, 20251,083.051,083.051,068.381,068.451,068.4510
Apr 15, 20251,093.401,103.251,080.221,100.501,100.509
Apr 14, 20251,080.121,093.441,080.121,093.441,093.443
Apr 11, 20251,089.261,089.261,052.641,075.271,075.27345
Apr 10, 20251,092.341,092.341,052.701,078.491,078.49121
Apr 9, 20251,007.631,092.341,007.631,092.341,092.34770
Apr 8, 20251,022.021,042.001,006.831,009.161,009.16172
Apr 7, 2025954.30988.31945.00976.99976.99970
Apr 4, 20251,015.001,015.00971.99971.99971.9973
Apr 3, 20251,050.001,073.981,050.001,059.011,059.01133
Apr 2, 20251,142.761,146.881,129.311,135.001,135.0024
Apr 1, 20251,146.001,159.241,145.601,150.771,150.7727
Mar 31, 20251,134.481,146.001,133.251,146.001,146.0030
Mar 28, 20251,185.901,185.901,148.811,148.811,148.81199
Mar 27, 20251,197.321,197.321,169.071,195.201,195.2055
Mar 26, 20251,217.431,217.431,182.021,182.231,182.23289
Mar 25, 20251,200.711,207.511,200.661,206.941,206.94192
Mar 24, 20251,187.581,206.731,187.581,206.731,206.73206
Mar 21, 20251,153.601,160.001,153.601,160.001,160.0019
Mar 20, 20251,161.501,161.501,154.891,154.891,154.892
Mar 19, 20251,155.491,165.881,149.571,157.131,157.1340
Mar 18, 20251,141.901,141.941,131.601,139.751,139.7557
Mar 17, 20251,139.441,156.321,136.781,156.321,156.3242
Mar 14, 20251,117.761,127.841,117.761,126.661,126.66239
Mar 13, 20251,134.231,134.231,110.991,115.591,115.5976
Mar 12, 20251,089.171,136.381,089.171,123.931,123.9311
Mar 11, 20251,113.001,122.051,105.811,111.391,111.39140
Mar 10, 20251,094.081,106.831,094.081,106.501,106.5065
Mar 7, 2025 1.443532 Dividend
Mar 7, 20251,137.991,143.241,090.201,124.031,124.03158
Mar 6, 20251,215.001,238.001,124.041,135.001,133.561,361
Mar 5, 20251,214.101,214.101,167.981,167.981,166.49117
Feb 28, 20251,178.001,214.101,174.331,214.101,212.56144
Feb 27, 20251,188.721,188.721,176.231,176.231,174.7310
Feb 26, 20251,146.301,177.971,146.301,173.601,172.11136
Feb 25, 20251,152.431,152.721,124.991,146.181,144.7295
Feb 24, 20251,150.631,156.681,135.051,147.241,145.7863
Feb 21, 20251,184.971,184.971,136.231,136.231,134.7842
Feb 20, 20251,200.961,200.961,182.091,183.621,182.11196
Feb 19, 20251,194.011,209.681,190.941,206.001,204.47302
Feb 18, 20251,192.761,205.001,190.461,193.561,192.04354
Feb 17, 20251,181.531,197.401,175.001,186.001,184.491,385
Feb 14, 20251,192.291,192.291,182.001,182.861,181.365
Feb 13, 20251,226.391,226.391,190.001,190.001,188.49101
Feb 12, 20251,196.951,214.241,189.171,214.241,212.70173
Feb 11, 20251,183.921,183.921,183.921,183.921,182.415
Feb 10, 20251,198.951,198.951,175.201,182.721,181.2273
Feb 7, 20251,192.321,192.321,181.671,187.081,185.57406
Feb 6, 20251,189.441,194.191,184.381,194.191,192.67262
Feb 5, 20251,174.581,191.671,171.501,191.671,190.15245
Feb 4, 20251,182.631,182.631,163.071,166.901,165.4215
Feb 3, 20251,187.771,190.011,164.241,184.201,182.69215
Jan 31, 20251,195.051,203.121,183.241,187.771,186.26200
Jan 30, 20251,180.841,200.051,180.841,200.051,198.52204
Jan 29, 20251,143.911,171.051,143.911,171.051,169.56111
Jan 28, 20251,145.241,145.241,134.961,134.961,133.523
Jan 27, 20251,150.401,158.941,137.851,144.281,142.82313
Jan 24, 20251,188.501,188.501,154.501,160.421,158.94245
Jan 23, 20251,215.001,219.081,178.821,188.501,186.99698
Jan 22, 20251,124.111,124.631,108.201,117.841,116.42536
Jan 21, 20251,109.991,138.461,102.321,131.121,129.68246
Jan 20, 20251,109.001,128.301,065.241,099.001,097.601,670
Jan 17, 20251,094.001,105.451,090.011,105.451,104.0438
Jan 16, 20251,058.281,097.001,058.281,079.971,078.60154
Jan 15, 20251,073.911,091.131,067.361,079.871,078.50979
Jan 14, 20251,035.141,072.001,035.141,068.001,066.6466
Jan 13, 20251,048.641,048.641,035.481,042.171,040.8439
Jan 10, 20251,050.001,053.641,039.001,048.641,047.31579
Jan 9, 20251,040.001,061.701,040.001,050.001,048.66429
Jan 8, 20251,066.161,066.161,045.001,051.871,050.53127
Jan 7, 20251,043.911,056.271,007.701,055.621,054.28335
Jan 6, 20251,051.721,056.011,050.231,053.701,052.362,138
Jan 3, 20251,000.001,066.63992.001,051.721,050.381,220
Jan 2, 20251,097.001,097.001,033.831,039.041,037.72558
Dec 30, 20241,047.601,047.601,041.601,045.301,043.9742
Dec 27, 20241,057.001,057.001,045.791,049.801,048.46128
Dec 26, 2024 1.15491 Dividend
Dec 26, 20241,058.621,067.441,050.051,065.731,064.3732
Dec 23, 20241,034.001,046.321,027.141,045.511,043.03252
Dec 20, 2024999.721,028.85992.831,014.041,011.63183
Dec 19, 20241,015.171,015.17998.901,010.301,007.90222
Dec 18, 20241,020.241,028.911,015.171,015.171,012.76683
Dec 17, 20241,016.911,026.511,006.771,014.931,012.52357
Dec 16, 20241,008.001,021.941,002.241,015.001,012.59298
Dec 13, 20241,004.991,008.35995.941,001.67999.291,056
Dec 12, 20241,017.681,017.68987.00987.00984.66389
Dec 11, 20241,037.521,041.00999.821,007.601,005.21405
Dec 10, 20241,044.721,044.721,033.971,033.971,031.518,914
Dec 9, 20241,058.501,063.581,039.811,052.371,049.871,202
Dec 6, 20241,042.001,064.961,037.521,061.691,059.17691
Dec 5, 20241,083.861,083.861,038.031,041.451,038.98273
Dec 4, 20241,111.111,111.111,090.001,107.121,104.49297
Dec 3, 20241,077.281,098.721,077.281,097.071,094.46243
Dec 2, 20241,096.241,100.881,087.821,099.271,096.66486
Nov 29, 20241,103.631,108.071,079.101,096.241,093.64547
Nov 28, 20241,045.981,109.991,045.981,069.001,066.461,107
Nov 27, 20241,057.821,074.761,055.761,067.891,065.3550
Nov 26, 20241,048.321,074.151,048.321,074.151,071.60242
Nov 25, 20241,055.041,059.361,043.751,045.871,043.39573
Nov 22, 20241,036.081,053.361,036.081,052.961,050.46395
Nov 21, 20241,041.841,052.121,033.201,040.241,037.77583
Nov 19, 20241,035.101,035.101,011.841,025.101,022.6728
Nov 18, 20241,019.701,026.721,011.001,024.851,022.42189
Nov 14, 20241,070.011,076.361,032.551,076.361,073.8083
Nov 13, 20241,050.121,080.051,050.121,070.011,067.4769
Nov 12, 20241,062.121,062.121,045.141,052.571,050.0755
Nov 11, 20241,081.201,085.761,060.431,062.121,059.60335
Nov 8, 20241,024.081,074.061,024.081,059.781,057.26688
Nov 7, 20241,022.791,022.791,003.351,012.491,010.0937
Nov 6, 20241,038.001,047.371,021.111,028.181,025.74724
Nov 5, 20241,000.081,009.80994.961,008.151,005.76355
Nov 4, 20241,002.931,010.00992.001,006.001,003.61445
Nov 1, 2024999.881,057.30999.881,057.301,054.79225
Oct 31, 20241,004.401,008.00983.741,001.85999.471,279
Oct 30, 20241,003.051,018.10991.01991.01988.66770
Oct 29, 20241,000.001,003.00989.801,002.20999.8211,105
Oct 28, 20241,020.001,020.001,001.001,001.00998.62243
Oct 25, 20241,025.101,026.431,016.941,026.431,023.99193
Oct 24, 20241,038.241,038.241,018.671,018.671,016.2551
Oct 23, 20241,008.661,057.311,008.661,031.211,028.76638
Oct 22, 20241,076.071,076.071,006.001,008.651,006.2518,246
Oct 21, 20241,107.361,110.861,098.431,101.111,098.4912,907
Oct 18, 20241,090.091,103.081,082.001,096.541,093.9471
Oct 17, 20241,097.001,097.001,090.001,090.081,087.4965
Oct 16, 20241,082.161,092.951,076.401,092.951,090.35313
Oct 15, 20241,086.481,092.961,071.361,081.081,078.5167
Oct 14, 20241,087.001,087.001,075.351,076.421,073.8651
Oct 11, 20241,057.351,081.771,057.351,079.171,076.6179
Oct 10, 20241,049.401,058.111,047.281,048.341,045.8571
Oct 9, 20241,050.401,059.631,048.321,056.641,054.1399
Oct 8, 20241,035.491,047.361,030.531,032.481,030.03248
Oct 7, 20241,019.001,027.141,009.801,019.521,017.10108
Oct 4, 20241,015.201,023.431,010.881,023.431,021.001,423
Oct 3, 20241,017.361,021.621,006.561,006.561,004.1778
Oct 2, 20241,018.001,022.121,005.021,013.601,011.19436
Oct 1, 20241,033.371,033.371,012.061,018.001,015.58567
Sep 30, 20241,010.131,026.771,007.001,026.271,023.831,304
Sep 27, 20241,000.001,012.491,000.001,010.091,007.691,053
Sep 26, 20241,035.191,036.371,008.251,009.781,007.38103
Sep 25, 2024 1.116847 Dividend
Sep 25, 20241,030.971,039.671,030.971,034.471,032.0137
Sep 24, 20241,049.361,049.361,016.081,041.041,037.4543
Sep 23, 20241,042.081,053.141,041.001,047.061,043.45134
Sep 20, 20241,010.001,034.991,010.001,031.961,028.40363
Sep 19, 20241,017.451,017.451,004.221,008.151,004.68265
Sep 18, 2024994.141,010.00990.001,005.001,001.54333
Sep 17, 20241,002.871,002.87985.54988.85985.4452
Sep 16, 2024984.97997.00981.12997.00993.5761
Sep 13, 2024951.40993.00951.40991.62988.20218
Sep 12, 2024945.00965.01945.00955.71952.4294
Sep 11, 2024939.00940.20919.00932.83929.62250
Sep 10, 2024934.56946.50929.24946.50943.24326
Sep 9, 2024917.28931.77917.28925.84922.6589
Sep 6, 2024912.87918.23900.00918.23915.0751
Sep 5, 2024926.10926.10911.00916.21913.05414
Sep 4, 2024924.40938.07924.40938.07934.84124
Sep 3, 2024972.24979.64924.21924.21921.034,390
Sep 2, 2024989.99989.99972.45972.47969.1256
Aug 30, 2024987.55987.55971.22972.24968.89660
Aug 29, 2024965.00991.76965.00985.46982.06174
Aug 28, 2024955.00958.02952.47958.00954.7019
Aug 27, 2024939.63943.00939.63943.00939.75174
Aug 26, 2024936.00941.22935.52935.52932.30961
Aug 23, 2024945.14945.14931.41936.00932.78470
Aug 22, 2024949.00958.80945.00945.00941.741,010
Aug 21, 2024931.82943.67931.82938.37935.14117
Aug 20, 2024932.40932.40927.60930.42927.21256
Aug 19, 2024926.28926.28916.64922.95919.77579
Aug 16, 2024927.46931.45927.46931.07927.86114
Aug 15, 2024928.00937.29923.58937.29934.0611,070
Aug 14, 2024924.15924.15907.20916.02912.8645
Aug 13, 2024919.17925.47915.00915.00911.85151
Aug 12, 2024906.89924.84906.89918.35915.1935
Aug 9, 2024934.66934.66914.13922.76919.581,289
Aug 8, 2024926.73930.51921.69925.40922.21103
Aug 7, 2024925.47930.51910.98916.02912.8690
Aug 6, 2024915.00934.29915.00918.85915.681,431
Aug 5, 2024880.02916.02872.54905.94902.821,338
Aug 2, 2024941.55941.55911.00915.24912.09111
Aug 1, 2024965.00984.00958.86971.88968.53389
Jul 31, 2024957.13966.30951.93958.86955.56364
Jul 30, 2024982.12982.12944.37944.97941.71506
Jul 29, 2024963.00963.90953.82958.86955.56239
Jul 26, 2024935.01973.35935.01961.01957.70179
Jul 25, 2024939.96945.00933.03933.03929.82419
Jul 24, 2024960.19968.19917.91925.99922.801,278
Jul 23, 2024924.81976.90921.80968.31964.97918
Jul 22, 2024886.42905.91886.42905.10901.98212
Jul 19, 2024881.78890.00880.42886.41883.3612
Jul 18, 2024878.00886.08872.31885.57882.52462
Jul 17, 2024879.12879.12858.06863.10860.1315,819
Jul 16, 2024866.55882.00865.05882.00878.96411
Jul 15, 2024871.03873.31865.18868.00865.0139
Jul 12, 2024874.90876.08869.90874.02871.0111
Jul 11, 2024899.00899.00883.26883.26880.2272
Jul 10, 2024 1.106596 Dividend
Jul 10, 2024937.97937.97882.58896.98893.89297
Jul 9, 2024908.05908.05887.33896.23892.04212
Jul 8, 2024884.99899.01883.25891.45887.283,420
Jul 5, 2024907.05907.05877.17877.77873.67103
Jul 4, 2024901.71905.23899.00905.23901.0021
Jul 3, 2024907.75951.81905.97951.81947.3688
Jul 2, 2024898.88924.70898.88915.29911.0170
Jul 1, 2024889.08898.53878.22898.53894.33192
Jun 28, 2024950.00950.00883.19889.08884.92404
Jun 27, 2024885.08889.71881.65881.65877.5314
Jun 26, 2024877.30885.05870.00870.00865.9345
Jun 25, 2024869.55890.05869.55873.99869.9055
Jun 24, 2024894.67894.67871.41871.41867.34157
Jun 21, 2024883.02895.00881.95894.67890.49708
Jun 20, 2024897.14904.50891.25904.50900.27150
Jun 19, 2024892.14906.90892.14905.73901.4927
Jun 18, 2024892.28892.28880.45885.67881.5366
Jun 17, 2024833.03906.95833.03890.50886.34673
Jun 14, 2024825.80838.21825.66833.03829.131,403
Jun 13, 2024846.42846.42832.48834.00830.1059
Jun 12, 2024857.15878.75857.15867.01862.961,351
Jun 11, 2024860.17867.90858.83858.83854.8143
Jun 10, 2024871.19880.69867.52867.52863.46176
Jun 7, 2024841.03863.82841.03861.05857.0211
Jun 6, 2024851.57851.57851.57851.57847.591
Jun 5, 2024856.53860.60849.40860.60856.5843
Jun 4, 2024845.00852.60840.14851.27847.29235
Jun 3, 2024850.00850.00835.23836.98833.071,227
May 31, 2024863.60863.60843.20858.40854.391,480
May 29, 2024859.39863.66859.39861.39857.3616
May 28, 2024862.50866.14851.40866.14862.09321
May 27, 2024856.40874.61856.40861.22857.1930
May 24, 2024854.36871.41854.36867.69863.63782
May 23, 2024825.84850.83825.84842.27838.3374
May 22, 2024826.15830.00826.04826.04822.1897
May 21, 2024811.06824.06811.06824.06820.2179
May 20, 2024822.46823.44809.10809.10805.32160
May 17, 2024823.98823.98813.44813.44809.64220
May 16, 2024836.07840.73830.49830.49826.61199
May 15, 2024825.22837.00820.57837.00833.0960
May 14, 2024807.78824.60807.78821.19817.35187
May 13, 2024844.75844.75821.27824.24820.3982
May 10, 2024863.35863.35841.34844.75840.80106
May 9, 2024870.79873.89860.89860.89856.8660
May 8, 2024862.42866.02858.70860.56856.541,331
May 7, 2024850.02864.31850.02862.42858.3910,435
May 6, 2024838.97850.95838.97850.95846.97611
May 3, 2024830.49834.21826.46831.66827.77540
May 2, 2024839.48839.48818.71831.71827.8249
Apr 30, 2024842.01857.47838.86839.48835.55972
Apr 29, 2024843.51850.02837.62840.61836.681,000
Apr 26, 2024829.25832.97823.05832.97829.0836
Apr 25, 2024822.43834.21820.88831.11827.22661
Apr 24, 2024837.47837.47806.00820.26816.42167

Related Tickers

RTX.MX RTX Corporation
2,622.00
0.00%
 
LMT.BA Lockheed Martin Corporation
28,400.00
+4.12%
 
CAE CAE Inc.
24.24
+0.83%
 
ERJ Embraer S.A.
44.71
+1.04%
 
NOC Northrop Grumman Corporation
464.98
-1.62%
 
LMT Lockheed Martin Corporation
466.01
+0.53%