General Electric Company (BVMF:GEOO34)
Brazil · Delayed Price · Currency is BRL 1,488.96
+53.24 (3.71%)
Last updated: May 20, 2026, 3:27 PM GMT-3
BVMF:GEOO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 1,571.00 | 1,586.00 | 1,571.00 | 1,583.02 | 1,583.02 | 2.02% | 46 |
| Apr 13, 2026 | 1,537.93 | 1,551.71 | 1,535.00 | 1,551.71 | 1,551.71 | 0.58% | 778 |
| Apr 10, 2026 | 1,550.00 | 1,557.75 | 1,534.82 | 1,542.70 | 1,542.70 | -3.03% | 345 |
| Apr 9, 2026 | 1,553.33 | 1,590.85 | 1,553.33 | 1,590.85 | 1,590.85 | 1.13% | 25 |
| Apr 8, 2026 | 1,579.00 | 1,583.00 | 1,564.65 | 1,573.12 | 1,573.12 | 6.12% | 590 |
| Apr 7, 2026 | 1,479.01 | 1,491.00 | 1,467.05 | 1,482.37 | 1,482.37 | 0.41% | 217 |
| Apr 6, 2026 | 1,454.23 | 1,478.58 | 1,437.82 | 1,476.38 | 1,476.38 | 1.15% | 67 |
| Apr 2, 2026 | 1,453.66 | 1,459.56 | 1,453.66 | 1,459.56 | 1,459.56 | -3.50% | 302 |
| Apr 1, 2026 | 1,502.26 | 1,516.89 | 1,502.26 | 1,512.49 | 1,512.49 | 2.73% | 152 |
| Mar 31, 2026 | 1,445.01 | 1,472.96 | 1,445.00 | 1,472.24 | 1,472.24 | 2.93% | 132 |
| Mar 30, 2026 | 1,441.34 | 1,443.15 | 1,421.46 | 1,430.40 | 1,430.40 | -3.38% | 65 |
| Mar 27, 2026 | 1,478.00 | 1,483.89 | 1,478.00 | 1,480.50 | 1,480.50 | -0.48% | 123 |
| Mar 26, 2026 | 1,503.84 | 1,503.84 | 1,487.57 | 1,487.57 | 1,487.57 | -3.48% | 42 |
| Mar 25, 2026 | 1,539.42 | 1,544.05 | 1,539.40 | 1,541.18 | 1,541.18 | 0.64% | 10 |
| Mar 24, 2026 | 1,508.46 | 1,535.41 | 1,508.36 | 1,531.39 | 1,531.39 | -0.41% | 153 |
| Mar 23, 2026 | 1,536.82 | 1,563.12 | 1,536.82 | 1,537.65 | 1,537.65 | 0.80% | 11 |
| Mar 20, 2026 | 1,525.00 | 1,533.56 | 1,518.84 | 1,525.49 | 1,525.49 | 0.03% | 24 |
| Mar 19, 2026 | 1,542.76 | 1,565.08 | 1,500.77 | 1,525.08 | 1,525.08 | -3.12% | 122 |
| Mar 18, 2026 | 1,586.22 | 1,586.22 | 1,572.13 | 1,574.23 | 1,574.23 | 1.89% | 24 |
| Mar 17, 2026 | 1,565.00 | 1,565.00 | 1,545.01 | 1,545.01 | 1,545.01 | -2.60% | 31 |
| Mar 16, 2026 | 1,597.52 | 1,598.20 | 1,586.27 | 1,586.27 | 1,586.27 | -0.70% | 38 |
| Mar 13, 2026 | 1,623.49 | 1,623.49 | 1,596.52 | 1,597.52 | 1,597.52 | -0.62% | 118 |
| Mar 12, 2026 | 1,662.27 | 1,662.27 | 1,583.00 | 1,607.43 | 1,607.43 | -3.75% | 256 |
| Mar 11, 2026 | 1,678.07 | 1,678.07 | 1,663.53 | 1,669.98 | 1,669.98 | -1.11% | 36 |
| Mar 10, 2026 | 1,660.76 | 1,695.06 | 1,660.76 | 1,688.67 | 1,688.67 | 2.32% | 12 |
| Mar 9, 2026 | 1,654.83 | 1,660.57 | 1,621.99 | 1,650.42 | 1,650.42 | -2.00% | 314 |
| Mar 6, 2026 | 1,689.09 | 1,695.00 | 1,684.12 | 1,684.12 | 1,684.12 | -1.81% | 102 |