General Electric Company (GEOO34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 11:03AM BRT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 839.48 | 839.48 | 818.71 | 818.71 | 818.71 | 17 |
| 30 Apr 2024 | 842.01 | 857.47 | 838.86 | 839.48 | 839.48 | 972 |
| 29 Apr 2024 | 843.51 | 850.02 | 837.62 | 840.61 | 840.61 | 1,000 |
| 26 Apr 2024 | 829.25 | 832.97 | 823.05 | 832.97 | 832.97 | 36 |
| 25 Apr 2024 | 822.43 | 834.21 | 820.88 | 831.11 | 831.11 | 661 |
| 24 Apr 2024 | 837.47 | 837.47 | 806.00 | 820.26 | 820.26 | 167 |
| 23 Apr 2024 | 814.37 | 838.86 | 796.45 | 838.86 | 838.86 | 3,135 |
| 22 Apr 2024 | 775.31 | 783.99 | 773.45 | 775.76 | 775.76 | 56 |
| 19 Apr 2024 | 808.55 | 808.55 | 768.13 | 768.80 | 768.80 | 1,077 |
| 18 Apr 2024 | 818.09 | 826.46 | 806.93 | 806.93 | 806.93 | 184 |
| 17 Apr 2024 | 828.01 | 828.01 | 808.43 | 813.75 | 813.75 | 1,606 |
| 16 Apr 2024 | 805.38 | 822.47 | 805.38 | 822.47 | 822.47 | 740 |
| 15 Apr 2024 | 799.48 | 811.27 | 791.12 | 793.16 | 793.16 | 661 |
| 12 Apr 2024 | 806.77 | 806.77 | 787.30 | 792.20 | 792.20 | 27 |
| 12 Apr 2024 | 1.003089 Dividend | |||||
| 11 Apr 2024 | 795.00 | 811.09 | 788.26 | 811.09 | 810.09 | 610 |
| 10 Apr 2024 | 770.35 | 800.11 | 766.92 | 795.15 | 794.17 | 346 |
| 09 Apr 2024 | 785.20 | 785.20 | 762.48 | 769.00 | 768.05 | 1,272 |
| 08 Apr 2024 | 797.04 | 797.40 | 777.24 | 785.20 | 784.23 | 755 |
| 05 Apr 2024 | 749.16 | 787.76 | 749.16 | 785.44 | 784.47 | 1,252 |
| 04 Apr 2024 | 740.00 | 760.32 | 740.00 | 745.69 | 744.77 | 202 |
| 03 Apr 2024 | 821.00 | 821.00 | 709.32 | 740.37 | 739.45 | 793 |
| 02 Apr 2024 | 893.14 | 893.14 | 719.99 | 850.00 | 848.95 | 218 |
| 02 Apr 2024 | 603.1119 Dividend | |||||
| 01 Apr 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 Jan 2024 | 654.57 | 657.94 | 654.57 | 657.00 | 271.58 | 703 |
| 30 Jan 2024 | 650.00 | 662.65 | 649.76 | 662.53 | 273.87 | 1,063 |
| 29 Jan 2024 | 641.23 | 645.03 | 641.23 | 643.83 | 266.14 | 69 |
| 26 Jan 2024 | 637.43 | 637.43 | 637.43 | 637.43 | 263.49 | 2 |
| 25 Jan 2024 | 635.03 | 650.35 | 635.03 | 640.00 | 264.56 | 351 |
| 24 Jan 2024 | 642.03 | 642.03 | 624.00 | 635.03 | 262.50 | 129 |
| 23 Jan 2024 | 622.59 | 647.11 | 622.59 | 642.03 | 265.39 | 529 |
| 22 Jan 2024 | 643.77 | 658.00 | 643.77 | 653.96 | 270.33 | 58 |
| 19 Jan 2024 | 630.71 | 632.85 | 630.71 | 632.85 | 261.60 | 14 |
| 18 Jan 2024 | 629.76 | 630.71 | 629.76 | 630.71 | 260.72 | 14 |
| 17 Jan 2024 | 629.10 | 629.10 | 622.61 | 622.61 | 257.37 | 152 |
| 16 Jan 2024 | 630.00 | 633.33 | 628.32 | 629.08 | 260.04 | 441 |
| 15 Jan 2024 | 628.42 | 637.29 | 628.42 | 637.01 | 263.32 | 93 |
| 12 Jan 2024 | 631.23 | 631.23 | 628.42 | 628.42 | 259.77 | 291 |
| 11 Jan 2024 | 632.18 | 633.00 | 629.15 | 631.23 | 260.93 | 161 |
| 10 Jan 2024 | 627.00 | 635.31 | 627.00 | 635.31 | 262.62 | 15 |
| 09 Jan 2024 | 617.00 | 630.52 | 617.00 | 628.69 | 259.88 | 91 |
| 08 Jan 2024 | 614.75 | 617.65 | 608.08 | 617.65 | 255.32 | 30 |
| 05 Jan 2024 | 614.82 | 614.82 | 613.93 | 613.93 | 253.78 | 7 |
| 04 Jan 2024 | 616.79 | 616.93 | 615.68 | 616.93 | 255.02 | 62 |
| 03 Jan 2024 | 615.72 | 615.72 | 610.75 | 610.75 | 252.46 | 136 |
| 02 Jan 2024 | 619.34 | 623.10 | 616.67 | 616.67 | 254.91 | 813 |
| 28 Dec 2023 | 621.81 | 621.81 | 619.34 | 619.34 | 256.02 | 581 |
| 27 Dec 2023 | 631.41 | 631.41 | 615.66 | 619.39 | 256.04 | 28 |
| 27 Dec 2023 | 0.276623 Dividend | |||||
| 26 Dec 2023 | 614.56 | 618.48 | 614.56 | 615.97 | 254.51 | 10 |
| 22 Dec 2023 | 620.00 | 620.00 | 616.36 | 616.39 | 254.68 | 15 |
| 21 Dec 2023 | 608.31 | 615.37 | 608.31 | 615.37 | 254.26 | 29 |
| 20 Dec 2023 | 611.09 | 614.17 | 611.00 | 611.00 | 252.45 | 62 |
| 19 Dec 2023 | 602.97 | 611.68 | 602.97 | 611.68 | 252.74 | 426 |
| 18 Dec 2023 | 609.29 | 610.00 | 607.39 | 607.39 | 250.96 | 19 |
| 15 Dec 2023 | 607.93 | 607.93 | 605.80 | 605.80 | 250.31 | 16 |
| 14 Dec 2023 | 595.07 | 597.41 | 591.78 | 593.80 | 245.35 | 139 |
| 13 Dec 2023 | 608.00 | 608.64 | 594.50 | 594.50 | 245.64 | 144 |
| 12 Dec 2023 | 597.44 | 606.70 | 597.44 | 604.84 | 249.91 | 37 |
| 11 Dec 2023 | 595.32 | 598.33 | 592.70 | 594.23 | 245.53 | 1,086 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.