General Electric Company (BVMF:GEOO34)
Brazil · Delayed Price · Currency is BRL 1,935.00
+20.92 (1.09%)
Last updated: Jun 29, 2026, 4:19 PM GMT-3
BVMF:GEOO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,914.08 | 1,935.00 | 1,914.08 | 1,930.75 | 1,930.75 | 0.87% | 22 |
| Jun 26, 2026 | 1,888.50 | 1,914.08 | 1,888.50 | 1,914.08 | 1,914.08 | -0.67% | 18 |
| Jun 25, 2026 | 1,930.00 | 1,963.70 | 1,926.98 | 1,926.98 | 1,926.98 | 1.40% | 77 |
| Jun 24, 2026 | 1,861.06 | 1,927.38 | 1,859.14 | 1,900.36 | 1,900.36 | 2.64% | 1,545 |
| Jun 23, 2026 | 1,795.57 | 1,851.96 | 1,795.57 | 1,851.41 | 1,851.41 | 1.05% | 40 |
| Jun 22, 2026 | 1,850.00 | 1,855.00 | 1,831.58 | 1,832.22 | 1,832.22 | -0.23% | 93 |
| Jun 18, 2026 | 1,856.99 | 1,863.51 | 1,836.46 | 1,836.46 | 1,836.46 | 0.79% | 410 |
| Jun 17, 2026 | 1,800.77 | 1,822.26 | 1,800.77 | 1,822.00 | 1,822.00 | 1.73% | 164 |
| Jun 16, 2026 | 1,780.00 | 1,791.01 | 1,780.00 | 1,791.01 | 1,791.01 | 2.35% | 38 |
| Jun 15, 2026 | 1,739.43 | 1,751.23 | 1,739.43 | 1,749.87 | 1,749.87 | 4.32% | 270 |
| Jun 12, 2026 | 1,700.00 | 1,700.00 | 1,673.64 | 1,677.35 | 1,677.35 | 0.88% | 4 |
| Jun 11, 2026 | 1,660.00 | 1,662.76 | 1,660.00 | 1,662.76 | 1,662.76 | 0.65% | 13 |
| Jun 10, 2026 | 1,664.28 | 1,664.28 | 1,652.00 | 1,652.00 | 1,652.00 | -3.39% | 11 |
| Jun 9, 2026 | 1,703.39 | 1,710.00 | 1,661.00 | 1,710.00 | 1,710.00 | 2.42% | 106 |
| Jun 8, 2026 | 1,698.30 | 1,711.25 | 1,669.62 | 1,669.62 | 1,669.62 | -0.43% | 14 |
| Jun 5, 2026 | 1,656.68 | 1,701.10 | 1,656.68 | 1,676.89 | 1,676.89 | 4.57% | 249 |
| Jun 3, 2026 | 1,583.06 | 1,617.73 | 1,583.06 | 1,603.64 | 1,603.64 | 0.12% | 629 |
| Jun 2, 2026 | 1,619.92 | 1,619.92 | 1,599.01 | 1,601.68 | 1,601.68 | -1.85% | 255 |
| Jun 1, 2026 | 1,614.06 | 1,631.92 | 1,595.00 | 1,631.92 | 1,631.92 | -0.20% | 1,630 |
| May 29, 2026 | 1,619.76 | 1,639.94 | 1,609.23 | 1,635.21 | 1,635.21 | 1.10% | 94 |
| May 28, 2026 | 1,578.34 | 1,617.36 | 1,578.34 | 1,617.36 | 1,617.36 | 0.42% | 18 |
| May 27, 2026 | 1,588.10 | 1,616.11 | 1,577.84 | 1,610.55 | 1,610.55 | 2.06% | 98 |
| May 26, 2026 | 1,550.81 | 1,578.00 | 1,550.81 | 1,578.00 | 1,578.00 | 2.50% | 25 |
| May 25, 2026 | 1,498.15 | 1,539.49 | 1,498.15 | 1,539.49 | 1,539.49 | 2.15% | 22 |
| May 22, 2026 | 1,508.00 | 1,530.00 | 1,507.11 | 1,507.11 | 1,507.11 | 2.04% | 422 |
| May 21, 2026 | 1,487.35 | 1,498.76 | 1,477.00 | 1,477.00 | 1,477.00 | -0.80% | 41 |
| May 20, 2026 | 1,455.31 | 1,500.49 | 1,455.31 | 1,488.96 | 1,488.96 | 3.71% | 12 |
| May 19, 2026 | 1,441.36 | 1,442.84 | 1,435.72 | 1,435.72 | 1,435.72 | 0.55% | 99 |
| May 18, 2026 | 1,416.97 | 1,433.61 | 1,416.39 | 1,427.87 | 1,427.87 | -0.22% | 52 |
| May 15, 2026 | 1,453.34 | 1,453.34 | 1,426.00 | 1,431.03 | 1,431.03 | -1.90% | 60 |
| May 14, 2026 | 1,477.32 | 1,477.32 | 1,446.67 | 1,458.74 | 1,458.74 | -0.09% | 77 |
| May 13, 2026 | 1,452.00 | 1,460.00 | 1,442.97 | 1,460.00 | 1,460.00 | 0.55% | 53 |
| May 12, 2026 | 1,483.45 | 1,483.45 | 1,439.92 | 1,452.00 | 1,452.00 | -1.14% | 53 |
| May 11, 2026 | 1,467.55 | 1,474.61 | 1,462.00 | 1,468.76 | 1,468.76 | 0.64% | 51 |
| May 8, 2026 | 1,489.50 | 1,489.50 | 1,459.35 | 1,459.35 | 1,459.35 | -4.06% | 44 |
| May 7, 2026 | 1,527.00 | 1,527.00 | 1,521.07 | 1,521.07 | 1,521.07 | 0.73% | 15 |
| May 6, 2026 | 1,461.21 | 1,512.23 | 1,461.21 | 1,510.00 | 1,510.00 | 8.00% | 251 |
| May 5, 2026 | 1,393.19 | 1,404.76 | 1,393.19 | 1,398.11 | 1,398.11 | 0.28% | 14 |
| May 4, 2026 | 1,419.46 | 1,423.25 | 1,390.00 | 1,394.24 | 1,394.24 | -1.78% | 78 |
| Apr 30, 2026 | 1,442.00 | 1,445.00 | 1,419.46 | 1,419.46 | 1,419.46 | 0.89% | 363 |
| Apr 29, 2026 | 1,447.91 | 1,447.91 | 1,402.60 | 1,407.00 | 1,407.00 | -1.97% | 64 |
| Apr 28, 2026 | 1,438.50 | 1,438.50 | 1,412.00 | 1,435.22 | 1,435.22 | 1.56% | 67 |
| Apr 27, 2026 | 1,404.39 | 1,413.13 | 1,404.21 | 1,413.13 | 1,413.13 | -0.32% | 59 |
| Apr 24, 2026 | 1,403.67 | 1,424.75 | 1,393.21 | 1,417.72 | 1,417.72 | 0.53% | 304 |
| Apr 23, 2026 | 1,378.11 | 1,410.25 | 1,367.50 | 1,410.25 | 1,410.25 | 3.36% | 197 |
| Apr 22, 2026 | 1,435.22 | 1,435.22 | 1,339.80 | 1,364.46 | 1,364.46 | -10.02% | 244 |
| Apr 20, 2026 | 1,514.31 | 1,516.44 | 1,506.82 | 1,516.44 | 1,516.44 | -1.53% | 23 |
| Apr 17, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 2.80% | 9 |
| Apr 16, 2026 | 1,560.00 | 1,565.00 | 1,498.00 | 1,498.00 | 1,498.00 | -3.97% | 165 |
| Apr 15, 2026 | 1,564.90 | 1,564.90 | 1,560.00 | 1,560.00 | 1,560.00 | -1.45% | 5 |