São Paulo - Delayed Quote BRL

General Electric Company (GEOO34.SA)

Compare
1,131.12
+32.12
+(2.92%)
At close: January 21 at 5:54:57 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.000.000.001,131.121,131.12-
Jan 20, 20251,109.001,128.301,065.241,099.001,099.001,670
Jan 17, 20251,094.001,105.451,090.011,105.451,105.4538
Jan 16, 20251,058.281,097.001,058.281,079.971,079.97154
Jan 15, 20251,073.911,091.131,067.361,079.871,079.87979
Jan 14, 20251,035.141,072.001,035.141,068.001,068.0066
Jan 13, 20251,048.641,048.641,035.481,042.171,042.1739
Jan 10, 20251,050.001,053.641,039.001,048.641,048.64579
Jan 9, 20251,040.001,061.701,040.001,050.001,050.00429
Jan 8, 20251,066.161,066.161,045.001,051.871,051.87127
Jan 7, 20251,043.911,056.271,007.701,055.621,055.62335
Jan 6, 20251,051.721,056.011,050.231,053.701,053.702,138
Jan 3, 20251,000.001,066.63992.001,051.721,051.721,220
Jan 2, 20251,097.001,097.001,033.831,039.041,039.04558
Dec 30, 20241,047.601,047.601,041.601,045.301,045.3042
Dec 27, 20241,057.001,057.001,045.791,049.801,049.80128
Dec 26, 2024 1.18 Dividend
Dec 26, 20241,058.621,067.441,050.051,065.731,065.7332
Dec 23, 20241,034.001,046.321,027.141,045.511,044.33252
Dec 20, 2024999.721,028.85992.831,014.041,012.89183
Dec 19, 20241,015.171,015.17998.901,010.301,009.16222
Dec 18, 20241,020.241,028.911,015.171,015.171,014.02683
Dec 17, 20241,016.911,026.511,006.771,014.931,013.78357
Dec 16, 20241,008.001,021.941,002.241,015.001,013.85298
Dec 13, 20241,004.991,008.35995.941,001.671,000.541,056
Dec 12, 20241,017.681,017.68987.00987.00985.88389
Dec 11, 20241,037.521,041.00999.821,007.601,006.46405
Dec 10, 20241,044.721,044.721,033.971,033.971,032.808,914
Dec 9, 20241,058.501,063.581,039.811,052.371,051.181,202
Dec 6, 20241,042.001,064.961,037.521,061.691,060.49691
Dec 5, 20241,083.861,083.861,038.031,041.451,040.27273
Dec 4, 20241,111.111,111.111,090.001,107.121,105.87297
Dec 3, 20241,077.281,098.721,077.281,097.071,095.83243
Dec 2, 20241,096.241,100.881,087.821,099.271,098.03486
Nov 29, 20241,103.631,108.071,079.101,096.241,095.00547
Nov 28, 20241,045.981,109.991,045.981,069.001,067.791,107
Nov 27, 20241,057.821,074.761,055.761,067.891,066.6850
Nov 26, 20241,048.321,074.151,048.321,074.151,072.93242
Nov 25, 20241,055.041,059.361,043.751,045.871,044.69573
Nov 22, 20241,036.081,053.361,036.081,052.961,051.77395
Nov 21, 20241,041.841,052.121,033.201,040.241,039.06583
Nov 19, 20241,035.101,035.101,011.841,025.101,023.9428
Nov 18, 20241,019.701,026.721,011.001,024.851,023.69189
Nov 14, 20241,070.011,076.361,032.551,076.361,075.1483
Nov 13, 20241,050.121,080.051,050.121,070.011,068.8069
Nov 12, 20241,062.121,062.121,045.141,052.571,051.3855
Nov 11, 20241,081.201,085.761,060.431,062.121,060.92335
Nov 8, 20241,024.081,074.061,024.081,059.781,058.58688
Nov 7, 20241,022.791,022.791,003.351,012.491,011.3437
Nov 6, 20241,038.001,047.371,021.111,028.181,027.02724
Nov 5, 20241,000.081,009.80994.961,008.151,007.01355
Nov 4, 20241,002.931,010.00992.001,006.001,004.86445
Nov 1, 2024999.881,057.30999.881,057.301,056.10225
Oct 31, 20241,004.401,008.00983.741,001.851,000.721,279
Oct 30, 20241,003.051,018.10991.01991.01989.89770
Oct 29, 20241,000.001,003.00989.801,002.201,001.0711,105
Oct 28, 20241,020.001,020.001,001.001,001.00999.87243
Oct 25, 20241,025.101,026.431,016.941,026.431,025.27193
Oct 24, 20241,038.241,038.241,018.671,018.671,017.5251
Oct 23, 20241,008.661,057.311,008.661,031.211,030.04638
Oct 22, 20241,076.071,076.071,006.001,008.651,007.5118,246
Oct 21, 20241,107.361,110.861,098.431,101.111,099.8612,907
Oct 18, 20241,090.091,103.081,082.001,096.541,095.3071
Oct 17, 20241,097.001,097.001,090.001,090.081,088.8565
Oct 16, 20241,082.161,092.951,076.401,092.951,091.71313
Oct 15, 20241,086.481,092.961,071.361,081.081,079.8667
Oct 14, 20241,087.001,087.001,075.351,076.421,075.2051
Oct 11, 20241,057.351,081.771,057.351,079.171,077.9579
Oct 10, 20241,049.401,058.111,047.281,048.341,047.1571
Oct 9, 20241,050.401,059.631,048.321,056.641,055.4499
Oct 8, 20241,035.491,047.361,030.531,032.481,031.31248
Oct 7, 20241,019.001,027.141,009.801,019.521,018.37108
Oct 4, 20241,015.201,023.431,010.881,023.431,022.271,423
Oct 3, 20241,017.361,021.621,006.561,006.561,005.4278
Oct 2, 20241,018.001,022.121,005.021,013.601,012.45436
Oct 1, 20241,033.371,033.371,012.061,018.001,016.85567
Sep 30, 20241,010.131,026.771,007.001,026.271,025.111,304
Sep 27, 20241,000.001,012.491,000.001,010.091,008.951,053
Sep 26, 20241,035.191,036.371,008.251,009.781,008.64103
Sep 25, 2024 1.12 Dividend
Sep 25, 20241,030.971,039.671,030.971,034.471,033.3037
Sep 24, 20241,049.361,049.361,016.081,041.041,038.7543
Sep 23, 20241,042.081,053.141,041.001,047.061,044.75134
Sep 20, 20241,010.001,034.991,010.001,031.961,029.69363
Sep 19, 20241,017.451,017.451,004.221,008.151,005.93265
Sep 18, 2024994.141,010.00990.001,005.001,002.79333
Sep 17, 20241,002.871,002.87985.54988.85986.6752
Sep 16, 2024984.97997.00981.12997.00994.8061
Sep 13, 2024951.40993.00951.40991.62989.43218
Sep 12, 2024945.00965.01945.00955.71953.6094
Sep 11, 2024939.00940.20919.00932.83930.77250
Sep 10, 2024934.56946.50929.24946.50944.41326
Sep 9, 2024917.28931.77917.28925.84923.8089
Sep 6, 2024912.87918.23900.00918.23916.2151
Sep 5, 2024926.10926.10911.00916.21914.19414
Sep 4, 2024924.40938.07924.40938.07936.00124
Sep 3, 2024972.24979.64924.21924.21922.174,390
Sep 2, 2024989.99989.99972.45972.47970.3356
Aug 30, 2024987.55987.55971.22972.24970.10660
Aug 29, 2024965.00991.76965.00985.46983.29174
Aug 28, 2024955.00958.02952.47958.00955.8919
Aug 27, 2024939.63943.00939.63943.00940.92174
Aug 26, 2024936.00941.22935.52935.52933.46961
Aug 23, 2024945.14945.14931.41936.00933.94470
Aug 22, 2024949.00958.80945.00945.00942.921,010
Aug 21, 2024931.82943.67931.82938.37936.30117
Aug 20, 2024932.40932.40927.60930.42928.37256
Aug 19, 2024926.28926.28916.64922.95920.92579
Aug 16, 2024927.46931.45927.46931.07929.02114
Aug 15, 2024928.00937.29923.58937.29935.2211,070
Aug 14, 2024924.15924.15907.20916.02914.0045
Aug 13, 2024919.17925.47915.00915.00912.98151
Aug 12, 2024906.89924.84906.89918.35916.3335
Aug 9, 2024934.66934.66914.13922.76920.731,289
Aug 8, 2024926.73930.51921.69925.40923.36103
Aug 7, 2024925.47930.51910.98916.02914.0090
Aug 6, 2024915.00934.29915.00918.85916.821,431
Aug 5, 2024880.02916.02872.54905.94903.941,338
Aug 2, 2024941.55941.55911.00915.24913.22111
Aug 1, 2024965.00984.00958.86971.88969.74389
Jul 31, 2024957.13966.30951.93958.86956.75364
Jul 30, 2024982.12982.12944.37944.97942.89506
Jul 29, 2024963.00963.90953.82958.86956.75239
Jul 26, 2024935.01973.35935.01961.01958.89179
Jul 25, 2024939.96945.00933.03933.03930.97419
Jul 24, 2024960.19968.19917.91925.99923.951,278
Jul 23, 2024924.81976.90921.80968.31966.18918
Jul 22, 2024886.42905.91886.42905.10903.11212
Jul 19, 2024881.78890.00880.42886.41884.4612
Jul 18, 2024878.00886.08872.31885.57883.62462
Jul 17, 2024879.12879.12858.06863.10861.2015,819
Jul 16, 2024866.55882.00865.05882.00880.06411
Jul 15, 2024871.03873.31865.18868.00866.0939
Jul 12, 2024874.90876.08869.90874.02872.0911
Jul 11, 2024899.00899.00883.26883.26881.3172
Jul 10, 2024 1.11 Dividend
Jul 10, 2024937.97937.97882.58896.98895.00297
Jul 9, 2024908.05908.05887.33896.23893.15212
Jul 8, 2024884.99899.01883.25891.45888.393,420
Jul 5, 2024907.05907.05877.17877.77874.75103
Jul 4, 2024901.71905.23899.00905.23902.1221
Jul 3, 2024907.75951.81905.97951.81948.5488
Jul 2, 2024898.88924.70898.88915.29912.1570
Jul 1, 2024889.08898.53878.22898.53895.44192
Jun 28, 2024950.00950.00883.19889.08886.03404
Jun 27, 2024885.08889.71881.65881.65878.6214
Jun 26, 2024877.30885.05870.00870.00867.0145
Jun 25, 2024869.55890.05869.55873.99870.9955
Jun 24, 2024894.67894.67871.41871.41868.42157
Jun 21, 2024883.02895.00881.95894.67891.60708
Jun 20, 2024897.14904.50891.25904.50901.39150
Jun 19, 2024892.14906.90892.14905.73902.6227
Jun 18, 2024892.28892.28880.45885.67882.6366
Jun 17, 2024833.03906.95833.03890.50887.44673
Jun 14, 2024825.80838.21825.66833.03830.171,403
Jun 13, 2024846.42846.42832.48834.00831.1359
Jun 12, 2024857.15878.75857.15867.01864.031,351
Jun 11, 2024860.17867.90858.83858.83855.8843
Jun 10, 2024871.19880.69867.52867.52864.54176
Jun 7, 2024841.03863.82841.03861.05858.0911
Jun 6, 2024851.57851.57851.57851.57848.641
Jun 5, 2024856.53860.60849.40860.60857.6443
Jun 4, 2024845.00852.60840.14851.27848.35235
Jun 3, 2024850.00850.00835.23836.98834.101,227
May 31, 2024863.60863.60843.20858.40855.451,480
May 29, 2024859.39863.66859.39861.39858.4316
May 28, 2024862.50866.14851.40866.14863.16321
May 27, 2024856.40874.61856.40861.22858.2630
May 24, 2024854.36871.41854.36867.69864.71782
May 23, 2024825.84850.83825.84842.27839.3874
May 22, 2024826.15830.00826.04826.04823.2097
May 21, 2024811.06824.06811.06824.06821.2379
May 20, 2024822.46823.44809.10809.10806.32160
May 17, 2024823.98823.98813.44813.44810.65220
May 16, 2024836.07840.73830.49830.49827.64199
May 15, 2024825.22837.00820.57837.00834.1260
May 14, 2024807.78824.60807.78821.19818.37187
May 13, 2024844.75844.75821.27824.24821.4182
May 10, 2024863.35863.35841.34844.75841.85106
May 9, 2024870.79873.89860.89860.89857.9360
May 8, 2024862.42866.02858.70860.56857.601,331
May 7, 2024850.02864.31850.02862.42859.4610,435
May 6, 2024838.97850.95838.97850.95848.03611
May 3, 2024830.49834.21826.46831.66828.80540
May 2, 2024839.48839.48818.71831.71828.8549
Apr 30, 2024842.01857.47838.86839.48836.60972
Apr 29, 2024843.51850.02837.62840.61837.721,000
Apr 26, 2024829.25832.97823.05832.97830.1136
Apr 25, 2024822.43834.21820.88831.11828.25661
Apr 24, 2024837.47837.47806.00820.26817.44167
Apr 23, 2024814.37838.86796.45838.86835.983,135
Apr 22, 2024775.31783.99773.45775.76773.0956
Apr 19, 2024808.55808.55768.13768.80766.161,077
Apr 18, 2024818.09826.46806.93806.93804.16184
Apr 17, 2024828.01828.01808.43813.75810.951,606
Apr 16, 2024805.38822.47805.38822.47819.64740
Apr 15, 2024799.48811.27791.12793.16790.43661
Apr 12, 2024 1.00 Dividend
Apr 12, 2024806.77806.77787.30792.20789.4827
Apr 11, 2024795.00811.09788.26811.09807.30610
Apr 10, 2024770.35800.11766.92795.15791.44346
Apr 9, 2024785.20785.20762.48769.00765.411,272
Apr 8, 2024797.04797.40777.24785.20781.53755
Apr 5, 2024749.16787.76749.16785.44781.771,252
Apr 4, 2024740.00760.32740.00745.69742.21202
Apr 3, 2024821.00821.00709.32740.37736.91793
Apr 2, 2024 603.11 Dividend
Apr 2, 2024893.14893.14719.99850.00846.03218
Apr 1, 20241,019.301,038.96902.501,028.99423.89213
Mar 28, 2024888.881,040.12888.881,040.12428.47535
Mar 27, 2024872.90894.40872.90887.52365.6110,136
Mar 26, 2024862.58871.55859.14869.20358.061,156
Mar 25, 2024871.56873.50862.41862.41355.2749
Mar 22, 2024883.57883.57877.43878.81362.02336
Mar 21, 2024870.87881.78865.93881.78363.25436
Mar 20, 2024873.75877.68863.88864.78356.2436
Mar 19, 2024866.65872.00866.65872.00359.222,530
Mar 18, 2024845.65857.54845.65850.94350.54456
Mar 15, 2024836.27851.18830.29846.20348.595,065
Mar 14, 2024850.85850.85830.82830.82342.25175
Mar 13, 2024844.45850.54841.00841.00346.45268
Mar 12, 2024829.61832.67822.40828.53341.31477
Mar 11, 2024836.68836.68811.20826.92340.65171
Mar 8, 2024852.42873.01833.09840.76346.35278
Mar 7, 2024799.09817.14799.09817.14336.62112
Mar 6, 2024787.11794.63787.02792.48326.46100
Mar 5, 2024794.74794.74779.08779.08320.94128
Mar 4, 2024788.62794.74787.00794.74327.3916
Mar 1, 2024781.67788.79778.90788.79324.9494
Feb 29, 2024777.62780.70775.00778.90320.87113
Feb 28, 2024763.80774.82762.79774.82319.1956
Feb 27, 2024773.35773.35756.25758.94312.641,023
Feb 26, 2024768.04772.00766.75769.80317.1263
Feb 23, 2024755.42765.81755.42765.00315.14100
Feb 22, 2024738.99743.00738.99742.85306.0233
Feb 21, 2024729.50734.68729.50731.62301.3951
Feb 20, 2024736.26736.26729.45729.51300.52188
Feb 19, 2024736.26736.26736.26736.26303.3033
Feb 16, 2024746.12746.12738.79738.79304.3418
Feb 15, 2024731.66739.33730.41736.88303.5640
Feb 14, 2024720.26723.56719.94723.56298.0733
Feb 9, 2024689.49692.34688.29692.34285.21219
Feb 8, 2024690.00694.70690.00692.00285.0780
Feb 7, 2024686.08686.15686.08686.15282.6611
Feb 6, 2024684.56686.43682.99682.99281.3676
Feb 5, 2024681.93692.00678.50687.25283.11559
Feb 2, 2024666.12682.27666.12682.27281.06394
Feb 1, 2024657.00664.03652.89664.03273.55818
Jan 31, 2024654.57657.94654.57657.00270.65703
Jan 30, 2024650.00662.65649.76662.53272.931,063
Jan 29, 2024641.23645.03641.23643.83265.2269
Jan 26, 2024637.43637.43637.43637.43262.592
Jan 25, 2024635.03650.35635.03640.00263.65351
Jan 24, 2024642.03642.03624.00635.03261.60129
Jan 23, 2024622.59647.11622.59642.03264.48529
Jan 22, 2024643.77658.00643.77653.96269.4058

Related Tickers

H1EI34.SA HEICO Corporation
145.89
+0.61%
 
NOCG34.SA Northrop Grumman Corporation
600.96
+1.60%
 
BOEI34.SA The Boeing Company
1,057.98
+2.39%
 
LMTB34.SA Lockheed Martin Corporation
3,050.95
+1.66%
 
HEI HEICO Corporation
240.09
+1.28%
 
GD General Dynamics Corporation
271.63
+1.86%
 
HWM Howmet Aerospace Inc.
127.16
+1.48%
 
LMT Lockheed Martin Corporation
506.29
+3.26%
 
RKLB Rocket Lab USA, Inc.
31.27
+30.29%
 
BA The Boeing Company
175.56
+2.61%