Skip to main content
logo
General Electric Company (BVMF:GEOO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,735.81
-39.42 (-2.22%)
At close: Jul 20, 2026

BVMF:GEOO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20261,765.001,814.251,765.001,775.231,775.232.57%456
Jul 16, 20261,762.121,778.831,724.741,730.711,730.71-3.47%44
Jul 14, 20261,774.631,809.051,774.631,793.001,793.00-0.99%125
Jul 13, 20261,805.971,810.851,805.971,810.851,810.85-1.30%4
Jul 10, 20261,825.501,834.641,825.501,834.641,834.64-0.44%13
Jul 9, 20261,843.581,854.121,837.051,842.741,842.740.54%132
Jul 8, 20261,857.561,869.001,829.701,832.761,832.76-2.78%50
Jul 7, 20261,885.181,885.181,885.181,885.181,885.18-2.93%3
Jul 6, 20261,976.001,976.001,936.711,942.091,942.09-1.77%31
Jul 3, 20262,019.672,019.671,973.001,977.051,977.05-1.06%14
Jul 2, 20261,936.481,999.931,936.481,999.931,998.283.33%31
Jul 1, 20261,931.801,951.761,931.801,935.401,933.801.10%55
Jun 30, 20261,940.001,940.001,909.651,914.311,912.73-0.85%69
Jun 29, 20261,914.081,935.001,914.081,930.751,929.160.87%22
Jun 26, 20261,888.501,914.081,888.501,914.081,912.50-0.67%18
Jun 25, 20261,930.001,963.701,926.981,926.981,925.391.40%77
Jun 24, 20261,861.061,927.381,859.141,900.361,898.792.64%1,545
Jun 23, 20261,795.571,851.961,795.571,851.411,849.881.05%40
Jun 22, 20261,850.001,855.001,831.581,832.221,830.71-0.23%93
Jun 18, 20261,856.991,863.511,836.461,836.461,834.950.79%410
Jun 17, 20261,800.771,822.261,800.771,822.001,820.501.73%164
Jun 16, 20261,780.001,791.011,780.001,791.011,789.532.35%38
Jun 15, 20261,739.431,751.231,739.431,749.871,748.434.32%270
Jun 12, 20261,700.001,700.001,673.641,677.351,675.970.88%4
Jun 11, 20261,660.001,662.761,660.001,662.761,661.390.65%13
Jun 10, 20261,664.281,664.281,652.001,652.001,650.64-3.39%11
Jun 9, 20261,703.391,710.001,661.001,710.001,708.592.42%106
Jun 8, 20261,698.301,711.251,669.621,669.621,668.24-0.43%14
Jun 5, 20261,656.681,701.101,656.681,676.891,675.514.57%249
Jun 3, 20261,583.061,617.731,583.061,603.641,602.320.12%629
Jun 2, 20261,619.921,619.921,599.011,601.681,600.36-1.85%255
Jun 1, 20261,614.061,631.921,595.001,631.921,630.57-0.20%1,630
May 29, 20261,619.761,639.941,609.231,635.211,633.861.10%94
May 28, 20261,578.341,617.361,578.341,617.361,616.030.42%18
May 27, 20261,588.101,616.111,577.841,610.551,609.222.06%98
May 26, 20261,550.811,578.001,550.811,578.001,576.702.50%25
May 25, 20261,498.151,539.491,498.151,539.491,538.222.15%22
May 22, 20261,508.001,530.001,507.111,507.111,505.872.04%422
May 21, 20261,487.351,498.761,477.001,477.001,475.78-0.80%41
May 20, 20261,455.311,500.491,455.311,488.961,487.733.71%12
May 19, 20261,441.361,442.841,435.721,435.721,434.540.55%99
May 18, 20261,416.971,433.611,416.391,427.871,426.69-0.22%52
May 15, 20261,453.341,453.341,426.001,431.031,429.85-1.90%60
May 14, 20261,477.321,477.321,446.671,458.741,457.54-0.09%77
May 13, 20261,452.001,460.001,442.971,460.001,458.800.55%53
May 12, 20261,483.451,483.451,439.921,452.001,450.80-1.14%53
May 11, 20261,467.551,474.611,462.001,468.761,467.550.64%51
May 8, 20261,489.501,489.501,459.351,459.351,458.15-4.06%44
May 7, 20261,527.001,527.001,521.071,521.071,519.820.73%15
May 6, 20261,461.211,512.231,461.211,510.001,508.758.00%251