General Motors Company (BVMF:GMCO34)
Brazil · Delayed Price · Currency is BRL 98.57
+0.85 (0.87%)
At close: Dec 3, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 98.78 | 100.38 | 98.78 | 99.36 | 99.36 | 0.67% | 707 |
| Dec 3, 2025 | 96.50 | 100.25 | 96.50 | 98.70 | 98.57 | 0.87% | 2,295 |
| Dec 2, 2025 | 97.73 | 98.41 | 96.70 | 97.85 | 97.72 | 0.12% | 951 |
| Dec 1, 2025 | 97.97 | 98.58 | 97.69 | 97.73 | 97.60 | 0.76% | 1,658 |
| Nov 28, 2025 | 97.84 | 98.23 | 96.99 | 96.99 | 96.86 | -1.44% | 110 |
| Nov 27, 2025 | 98.50 | 98.65 | 96.63 | 98.41 | 98.28 | -0.09% | 51 |
| Nov 26, 2025 | 98.63 | 98.63 | 97.28 | 98.50 | 98.37 | 0.73% | 1,124 |
| Nov 25, 2025 | 94.28 | 98.29 | 93.62 | 97.79 | 97.66 | 1.64% | 766 |
| Nov 24, 2025 | 95.81 | 96.42 | 95.52 | 96.21 | 96.08 | 1.74% | 3,008 |
| Nov 21, 2025 | 91.05 | 94.82 | 91.05 | 94.56 | 94.43 | 6.25% | 3,205 |
| Nov 19, 2025 | 90.67 | 92.97 | 89.00 | 89.00 | 88.88 | 0.18% | 4,929 |
| Nov 18, 2025 | 90.00 | 90.66 | 88.84 | 88.84 | 88.72 | -2.47% | 1,603 |
| Nov 17, 2025 | 91.64 | 93.27 | 90.00 | 91.09 | 90.97 | -0.59% | 4,216 |
| Nov 14, 2025 | 94.74 | 94.74 | 91.63 | 91.63 | 91.51 | -3.48% | 4,752 |
| Nov 13, 2025 | 95.02 | 95.89 | 94.29 | 94.93 | 94.80 | -1.73% | 843 |
| Nov 12, 2025 | 94.15 | 96.60 | 94.04 | 96.60 | 96.47 | 3.07% | 1,092 |
| Nov 11, 2025 | 94.13 | 94.24 | 93.61 | 93.72 | 93.59 | -1.03% | 604 |
| Nov 10, 2025 | 94.89 | 94.89 | 92.89 | 94.70 | 94.57 | -0.20% | 757 |
| Nov 7, 2025 | 91.27 | 94.89 | 91.27 | 94.89 | 94.76 | 3.47% | 851 |
| Nov 6, 2025 | 91.56 | 92.25 | 91.26 | 91.71 | 91.59 | 1.23% | 1,045 |
| Nov 5, 2025 | 89.18 | 92.97 | 89.18 | 90.60 | 90.48 | -0.45% | 909 |
| Nov 4, 2025 | 91.80 | 91.80 | 90.48 | 91.01 | 90.89 | -0.86% | 41,040 |
| Nov 3, 2025 | 89.98 | 93.14 | 89.98 | 91.80 | 91.68 | -1.44% | 7,953 |
| Oct 31, 2025 | 92.07 | 93.23 | 92.07 | 93.14 | 93.01 | 0.32% | 1,917 |
| Oct 30, 2025 | 93.34 | 93.68 | 92.45 | 92.84 | 92.71 | 0.32% | 907 |
| Oct 29, 2025 | 91.37 | 93.50 | 91.37 | 92.54 | 92.41 | -0.92% | 990 |
| Oct 28, 2025 | 93.97 | 93.97 | 92.41 | 93.40 | 93.27 | 0.70% | 2,714 |
| Oct 27, 2025 | 93.86 | 93.86 | 92.60 | 92.75 | 92.62 | -0.90% | 1,987 |
| Oct 24, 2025 | 89.29 | 93.74 | 89.29 | 93.59 | 93.46 | 4.57% | 5,219 |
| Oct 23, 2025 | 90.25 | 91.69 | 89.50 | 89.50 | 89.38 | -0.89% | 3,752 |
| Oct 22, 2025 | 90.00 | 91.11 | 89.14 | 90.30 | 90.18 | 1.12% | 6,818 |
| Oct 21, 2025 | 86.00 | 91.04 | 84.50 | 89.30 | 89.18 | 15.23% | 35,582 |
| Oct 20, 2025 | 79.12 | 79.12 | 77.50 | 77.50 | 77.39 | -2.06% | 2,642 |
| Oct 17, 2025 | 78.60 | 80.07 | 78.60 | 79.13 | 79.02 | 1.06% | 1,254 |
| Oct 16, 2025 | 78.59 | 79.30 | 77.45 | 78.30 | 78.19 | -0.23% | 648 |
| Oct 15, 2025 | 77.21 | 79.12 | 77.21 | 78.48 | 78.37 | 1.66% | 2,559 |
| Oct 14, 2025 | 74.50 | 78.29 | 74.50 | 77.20 | 77.09 | 2.18% | 1,382 |
| Oct 13, 2025 | 76.43 | 76.48 | 75.55 | 75.55 | 75.45 | -1.15% | 665 |
| Oct 10, 2025 | 75.02 | 76.86 | 75.02 | 76.43 | 76.33 | 1.51% | 2,880 |
| Oct 9, 2025 | 75.31 | 75.92 | 75.29 | 75.29 | 75.19 | -0.70% | 672 |
| Oct 8, 2025 | 76.82 | 76.82 | 75.22 | 75.82 | 75.72 | -2.74% | 1,717 |
| Oct 7, 2025 | 77.51 | 78.12 | 75.80 | 77.96 | 77.85 | 0.54% | 5,274 |
| Oct 6, 2025 | 78.40 | 80.55 | 77.22 | 77.54 | 77.43 | -3.09% | 5,872 |
| Oct 3, 2025 | 79.52 | 80.68 | 78.65 | 80.01 | 79.90 | 0.60% | 9,281 |
| Oct 2, 2025 | 79.99 | 82.00 | 79.32 | 79.53 | 79.42 | -2.54% | 1,617 |
| Oct 1, 2025 | 79.98 | 81.81 | 79.98 | 81.60 | 81.49 | 2.03% | 1,476 |
| Sep 30, 2025 | 79.99 | 82.27 | 79.98 | 79.98 | 79.87 | -1.87% | 1,197 |
| Sep 29, 2025 | 81.72 | 82.53 | 80.73 | 81.50 | 81.39 | -0.27% | 1,037 |
| Sep 26, 2025 | 79.60 | 82.60 | 79.60 | 81.72 | 81.61 | 0.81% | 2,318 |
| Sep 25, 2025 | 77.85 | 81.29 | 77.85 | 81.06 | 80.95 | 2.04% | 2,327 |