General Motors Company (BVMF:GMCO34)
Brazil · Delayed Price · Currency is BRL 95.54
-1.06 (-1.10%)
Last updated: Nov 13, 2025, 1:20 PM GMT-3
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 95.02 | 95.89 | 94.29 | 95.54 | - | -1.10% | 142 |
| Nov 12, 2025 | 94.15 | 96.60 | 94.04 | 96.60 | 96.60 | 3.07% | 1,092 |
| Nov 11, 2025 | 94.13 | 94.24 | 93.61 | 93.72 | 93.72 | -1.03% | 604 |
| Nov 10, 2025 | 94.89 | 94.89 | 92.89 | 94.70 | 94.70 | -0.20% | 757 |
| Nov 7, 2025 | 91.27 | 94.89 | 91.27 | 94.89 | 94.89 | 3.47% | 851 |
| Nov 6, 2025 | 91.56 | 92.25 | 91.26 | 91.71 | 91.71 | 1.23% | 1,045 |
| Nov 5, 2025 | 89.18 | 92.97 | 89.18 | 90.60 | 90.60 | -0.45% | 909 |
| Nov 4, 2025 | 91.80 | 91.80 | 90.48 | 91.01 | 91.01 | -0.86% | 41,040 |
| Nov 3, 2025 | 89.98 | 93.14 | 89.98 | 91.80 | 91.80 | -1.44% | 7,953 |
| Oct 31, 2025 | 92.07 | 93.23 | 92.07 | 93.14 | 93.14 | 0.32% | 1,917 |
| Oct 30, 2025 | 93.34 | 93.68 | 92.45 | 92.84 | 92.84 | 0.32% | 907 |
| Oct 29, 2025 | 91.37 | 93.50 | 91.37 | 92.54 | 92.54 | -0.92% | 990 |
| Oct 28, 2025 | 93.97 | 93.97 | 92.41 | 93.40 | 93.40 | 0.70% | 2,714 |
| Oct 27, 2025 | 93.86 | 93.86 | 92.60 | 92.75 | 92.75 | -0.90% | 1,987 |
| Oct 24, 2025 | 89.29 | 93.74 | 89.29 | 93.59 | 93.59 | 4.57% | 5,219 |
| Oct 23, 2025 | 90.25 | 91.69 | 89.50 | 89.50 | 89.50 | -0.89% | 3,752 |
| Oct 22, 2025 | 90.00 | 91.11 | 89.14 | 90.30 | 90.30 | 1.12% | 6,818 |
| Oct 21, 2025 | 86.00 | 91.04 | 84.50 | 89.30 | 89.30 | 15.23% | 35,582 |
| Oct 20, 2025 | 79.12 | 79.12 | 77.50 | 77.50 | 77.50 | -2.06% | 2,642 |
| Oct 17, 2025 | 78.60 | 80.07 | 78.60 | 79.13 | 79.13 | 1.06% | 1,254 |
| Oct 16, 2025 | 78.59 | 79.30 | 77.45 | 78.30 | 78.30 | -0.23% | 648 |
| Oct 15, 2025 | 77.21 | 79.12 | 77.21 | 78.48 | 78.48 | 1.66% | 2,559 |
| Oct 14, 2025 | 74.50 | 78.29 | 74.50 | 77.20 | 77.20 | 2.18% | 1,382 |
| Oct 13, 2025 | 76.43 | 76.48 | 75.55 | 75.55 | 75.55 | -1.15% | 665 |
| Oct 10, 2025 | 75.02 | 76.86 | 75.02 | 76.43 | 76.43 | 1.51% | 2,880 |
| Oct 9, 2025 | 75.31 | 75.92 | 75.29 | 75.29 | 75.29 | -0.70% | 672 |
| Oct 8, 2025 | 76.82 | 76.82 | 75.22 | 75.82 | 75.82 | -2.74% | 1,717 |
| Oct 7, 2025 | 77.51 | 78.12 | 75.80 | 77.96 | 77.96 | 0.54% | 5,274 |
| Oct 6, 2025 | 78.40 | 80.55 | 77.22 | 77.54 | 77.54 | -3.09% | 5,872 |
| Oct 3, 2025 | 79.52 | 80.68 | 78.65 | 80.01 | 80.01 | 0.60% | 9,281 |
| Oct 2, 2025 | 79.99 | 82.00 | 79.32 | 79.53 | 79.53 | -2.54% | 1,617 |
| Oct 1, 2025 | 79.98 | 81.81 | 79.98 | 81.60 | 81.60 | 2.03% | 1,476 |
| Sep 30, 2025 | 79.99 | 82.27 | 79.98 | 79.98 | 79.98 | -1.87% | 1,197 |
| Sep 29, 2025 | 81.72 | 82.53 | 80.73 | 81.50 | 81.50 | -0.27% | 1,037 |
| Sep 26, 2025 | 79.60 | 82.60 | 79.60 | 81.72 | 81.72 | 0.81% | 2,318 |
| Sep 25, 2025 | 77.85 | 81.29 | 77.85 | 81.06 | 81.06 | 2.04% | 2,327 |
| Sep 24, 2025 | 79.50 | 79.80 | 78.78 | 79.44 | 79.44 | 2.68% | 4,616 |
| Sep 23, 2025 | 79.39 | 79.68 | 77.30 | 77.37 | 77.37 | -1.56% | 2,140 |
| Sep 22, 2025 | 78.90 | 79.02 | 78.00 | 78.60 | 78.60 | 0.11% | 785 |
| Sep 19, 2025 | 78.90 | 78.90 | 78.25 | 78.51 | 78.51 | -0.49% | 1,779 |
| Sep 18, 2025 | 76.90 | 78.90 | 76.90 | 78.90 | 78.90 | 1.43% | 3,742 |
| Sep 17, 2025 | 77.21 | 78.50 | 77.21 | 77.79 | 77.79 | 0.83% | 2,233 |
| Sep 16, 2025 | 78.50 | 78.50 | 77.15 | 77.15 | 77.15 | -1.42% | 1,506 |
| Sep 15, 2025 | 78.32 | 78.54 | 77.61 | 78.26 | 78.26 | -0.06% | 1,342 |
| Sep 12, 2025 | 80.00 | 80.40 | 78.31 | 78.31 | 78.31 | -0.61% | 11,147 |
| Sep 11, 2025 | 77.98 | 79.09 | 77.23 | 78.79 | 78.79 | 2.06% | 11,800 |
| Sep 10, 2025 | 77.81 | 78.31 | 76.32 | 77.20 | 77.20 | -2.10% | 847 |
| Sep 9, 2025 | 79.02 | 79.02 | 78.02 | 78.86 | 78.86 | 0.38% | 715 |
| Sep 8, 2025 | 78.65 | 79.09 | 77.85 | 78.56 | 78.56 | - | 1,397 |
| Sep 5, 2025 | 78.23 | 79.10 | 78.05 | 78.56 | 78.56 | -0.59% | 1,057 |