Skip to main content
logo
General Electric Company (BVMF:GEOO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,590.85
+17.73 (1.13%)
Last updated: Apr 9, 2026, 4:19 PM GMT-3

BVMF:GEOO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20261,553.331,590.851,553.331,590.851,590.851.13%25
Apr 8, 20261,579.001,583.001,564.651,573.121,573.126.12%590
Apr 7, 20261,479.011,491.001,467.051,482.371,482.370.41%217
Apr 6, 20261,454.231,478.581,437.821,476.381,476.381.15%67
Apr 2, 20261,453.661,459.561,453.661,459.561,459.56-3.50%302
Apr 1, 20261,502.261,516.891,502.261,512.491,512.492.73%152
Mar 31, 20261,445.011,472.961,445.001,472.241,472.242.93%132
Mar 30, 20261,441.341,443.151,421.461,430.401,430.40-3.38%65
Mar 27, 20261,478.001,483.891,478.001,480.501,480.50-0.48%123
Mar 26, 20261,503.841,503.841,487.571,487.571,487.57-3.48%42
Mar 25, 20261,539.421,544.051,539.401,541.181,541.180.64%10
Mar 24, 20261,508.461,535.411,508.361,531.391,531.39-0.41%153
Mar 23, 20261,536.821,563.121,536.821,537.651,537.650.80%11
Mar 20, 20261,525.001,533.561,518.841,525.491,525.490.03%24
Mar 19, 20261,542.761,565.081,500.771,525.081,525.08-3.12%122
Mar 18, 20261,586.221,586.221,572.131,574.231,574.231.89%24
Mar 17, 20261,565.001,565.001,545.011,545.011,545.01-2.60%31
Mar 16, 20261,597.521,598.201,586.271,586.271,586.27-0.70%38
Mar 13, 20261,623.491,623.491,596.521,597.521,597.52-0.62%118
Mar 12, 20261,662.271,662.271,583.001,607.431,607.43-3.75%256
Mar 11, 20261,678.071,678.071,663.531,669.981,669.98-1.11%36
Mar 10, 20261,660.761,695.061,660.761,688.671,688.672.32%12
Mar 9, 20261,654.831,660.571,621.991,650.421,650.42-2.00%314
Mar 6, 20261,689.091,695.001,684.121,684.121,684.12-1.81%102
Mar 5, 20261,737.001,737.001,690.001,715.191,713.53-3.36%94
Mar 4, 20261,757.611,774.781,757.611,774.781,773.060.84%3
Mar 3, 20261,796.931,800.001,750.001,760.001,758.29-1.38%156
Mar 2, 20261,784.291,794.231,746.361,784.641,782.912.74%221
Feb 27, 20261,755.431,755.811,737.001,737.001,735.31-1.09%34
Feb 26, 20261,760.661,760.661,733.321,756.211,754.51-0.28%100
Feb 25, 20261,757.001,761.741,757.001,761.111,759.400.25%24
Feb 24, 20261,752.881,756.641,744.801,756.641,754.940.55%14
Feb 23, 20261,767.581,769.201,742.651,747.001,745.31-1.27%86
Feb 20, 20261,765.591,777.001,763.001,769.431,767.711.41%38
Feb 19, 20261,715.361,750.001,714.801,744.901,743.211.59%167
Feb 18, 20261,712.001,720.411,712.001,717.631,715.964.10%9
Feb 13, 20261,630.701,682.661,630.701,650.001,648.401.27%208
Feb 12, 20261,620.001,653.931,620.001,629.371,627.790.01%81
Feb 11, 20261,637.221,637.221,620.791,629.261,627.68-1.60%13
Feb 10, 20261,651.651,655.741,648.891,655.741,654.130.91%106
Feb 9, 20261,664.241,672.351,640.881,640.881,639.29-0.95%209
Feb 6, 20261,610.711,681.031,607.021,656.631,655.022.96%733
Feb 5, 20261,614.821,616.551,596.211,608.951,607.39-0.46%51
Feb 4, 20261,617.631,617.631,594.791,616.321,614.75-0.08%44
Feb 3, 20261,616.861,617.631,603.271,617.631,616.060.41%60
Feb 2, 20261,608.911,612.771,595.241,611.091,609.530.14%23
Jan 30, 20261,600.701,608.911,600.701,608.911,607.354.15%88
Jan 29, 20261,524.011,546.201,518.001,544.801,543.301.50%250
Jan 28, 20261,540.141,544.831,520.001,522.001,520.52-1.98%388
Jan 27, 20261,552.001,562.051,540.631,552.811,551.300.08%137