General Electric Company (BVMF:GEOO34)
Brazil · Delayed Price · Currency is BRL 80.56
+0.93 (1.17%)
Last updated: Oct 28, 2026, 4:50 PM GMT-3
BVMF:GEOO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 79.63 | 81.78 | 79.63 | 80.56 | 80.56 | 1.17% | 1,026 |
| Oct 27, 2026 | 78.16 | 79.68 | 77.41 | 79.63 | 79.63 | 2.39% | 10,479 |
| Oct 26, 2026 | 77.75 | 79.07 | 77.55 | 77.77 | 77.77 | 9.07% | 2,502 |
| Oct 23, 2026 | 72.20 | 72.50 | 70.91 | 71.30 | 71.30 | -3.09% | 2,383 |
| Oct 22, 2026 | 74.00 | 74.00 | 72.50 | 73.57 | 73.57 | -2.12% | 3,484 |
| Oct 21, 2026 | 75.59 | 76.88 | 73.95 | 75.16 | 75.16 | 0.43% | 808 |
| Oct 20, 2026 | 76.98 | 76.98 | 73.84 | 74.84 | 74.84 | -4.66% | 2,224 |
| Oct 19, 2026 | 79.67 | 79.67 | 78.50 | 78.50 | 78.50 | -1.38% | 224 |
| Oct 16, 2026 | 80.00 | 81.28 | 79.37 | 79.60 | 79.60 | 0.30% | 401 |
| Oct 15, 2026 | 78.08 | 79.36 | 77.00 | 79.36 | 79.36 | 2.97% | 3,175 |
| Oct 14, 2026 | 77.99 | 78.24 | 77.07 | 77.07 | 77.07 | -0.37% | 454 |
| Oct 13, 2026 | 77.68 | 78.01 | 76.48 | 77.36 | 77.36 | 0.43% | 1,133 |
| Oct 9, 2026 | 78.75 | 78.75 | 76.16 | 77.03 | 77.03 | 0.30% | 647 |
| Oct 8, 2026 | 75.90 | 76.96 | 74.45 | 76.80 | 76.80 | -2.48% | 2,923 |
| Oct 7, 2026 | 76.71 | 78.75 | 75.90 | 78.75 | 78.75 | 2.33% | 2,597 |
| Oct 6, 2026 | 76.38 | 77.30 | 75.60 | 76.96 | 76.96 | 0.73% | 5,032 |
| Oct 5, 2026 | 80.84 | 80.84 | 76.15 | 76.40 | 76.40 | -5.49% | 2,961 |
| Oct 2, 2026 | 82.84 | 82.84 | 80.32 | 80.84 | 80.84 | -0.10% | 1,625 |
| Oct 1, 2026 | 81.92 | 81.92 | 80.50 | 81.00 | 80.92 | -0.12% | 421 |
| Sep 30, 2026 | 83.35 | 83.35 | 80.93 | 81.10 | 81.02 | -2.62% | 1,707 |
| Sep 29, 2026 | 83.68 | 83.68 | 83.05 | 83.28 | 83.20 | 0.48% | 291 |
| Sep 28, 2026 | 83.05 | 84.80 | 82.65 | 82.88 | 82.80 | -2.21% | 380 |
| Sep 25, 2026 | 84.12 | 85.12 | 83.83 | 84.75 | 84.66 | 1.77% | 628 |
| Sep 24, 2026 | 82.72 | 83.60 | 82.32 | 83.28 | 83.20 | 0.68% | 357 |
| Sep 23, 2026 | 81.84 | 83.60 | 81.59 | 82.72 | 82.64 | 1.37% | 365 |
| Sep 22, 2026 | 82.96 | 83.04 | 80.50 | 81.60 | 81.52 | -0.23% | 22 |
| Sep 21, 2026 | 80.75 | 82.24 | 80.56 | 81.79 | 81.71 | 1.73% | 372 |
| Sep 18, 2026 | 81.68 | 81.68 | 80.00 | 80.40 | 80.32 | -0.58% | 428 |
| Sep 17, 2026 | 82.23 | 82.23 | 80.79 | 80.87 | 80.79 | -0.46% | 660 |
| Sep 16, 2026 | 80.23 | 81.68 | 80.23 | 81.24 | 81.16 | 2.55% | 265 |
| Sep 15, 2026 | 82.41 | 82.41 | 79.13 | 79.22 | 79.14 | -2.90% | 1,347 |
| Sep 14, 2026 | 82.31 | 82.31 | 80.99 | 81.59 | 81.51 | -1.56% | 1,402 |
| Sep 11, 2026 | 83.83 | 83.83 | 82.33 | 82.88 | 82.80 | 0.36% | 746 |
| Sep 10, 2026 | 84.99 | 84.99 | 82.10 | 82.58 | 82.50 | -0.84% | 755 |
| Sep 9, 2026 | 86.08 | 86.08 | 81.99 | 83.28 | 83.20 | -2.28% | 2,324 |
| Sep 8, 2026 | 86.84 | 86.84 | 85.22 | 85.22 | 85.13 | -1.83% | 4,839 |
| Sep 4, 2026 | 85.41 | 86.81 | 85.23 | 86.81 | 86.72 | 2.41% | 13,803 |
| Sep 3, 2026 | 84.84 | 85.17 | 84.08 | 84.77 | 84.68 | 0.43% | 1,221 |
| Sep 2, 2026 | 85.59 | 85.59 | 84.15 | 84.41 | 84.33 | -1.16% | 761 |
| Sep 1, 2026 | 86.79 | 86.79 | 84.99 | 85.40 | 85.31 | -2.17% | 312 |
| Aug 31, 2026 | 88.74 | 88.74 | 86.50 | 87.29 | 87.20 | -2.32% | 4,062 |
| Aug 28, 2026 | 88.50 | 89.81 | 88.50 | 89.36 | 89.27 | 1.02% | 1,377 |
| Aug 27, 2026 | 91.62 | 91.62 | 87.78 | 88.46 | 88.37 | -2.78% | 458 |
| Aug 26, 2026 | 90.85 | 91.80 | 90.81 | 90.99 | 90.90 | 1.30% | 518 |
| Aug 25, 2026 | 88.02 | 89.82 | 88.02 | 89.82 | 89.73 | 2.04% | 584 |
| Aug 24, 2026 | 90.18 | 90.18 | 87.75 | 88.02 | 87.93 | -1.82% | 480 |
| Aug 21, 2026 | 90.36 | 90.45 | 89.64 | 89.65 | 89.56 | 0.34% | 92 |
| Aug 20, 2026 | 93.43 | 93.43 | 89.30 | 89.35 | 89.26 | -3.41% | 1,016 |
| Aug 19, 2026 | 94.11 | 94.11 | 92.11 | 92.50 | 92.41 | -5.32% | 1,654 |
| Aug 18, 2026 | 95.14 | 97.70 | 95.14 | 97.70 | 97.60 | 5.92% | 1,049 |