São Paulo - Delayed Quote
BRL
General Electric Company (GEOO34.SA)
81.10
-2.90
(-3.45%)
At close: October 30 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
81.78
84.40
81.49
84.22
84.22
1,666
Oct 28, 2026
79.63
81.78
79.63
80.70
80.70
1,018
Oct 27, 2026
78.16
79.65
77.73
79.63
79.63
10,479
Oct 26, 2026
77.75
79.03
77.55
77.77
77.77
2,503
Oct 23, 2026
72.20
72.50
70.91
71.30
71.30
2,383
Oct 22, 2026
74.00
74.00
72.50
73.57
73.57
3,484
Oct 21, 2026
75.59
76.88
74.00
75.16
75.16
808
Oct 20, 2026
76.98
76.98
73.84
74.84
74.84
2,224
Oct 19, 2026
79.67
79.67
78.50
78.50
78.50
235
Oct 16, 2026
80.00
81.28
79.44
79.68
79.68
401
Oct 15, 2026
78.08
79.36
77.00
79.36
79.36
3,194
Oct 14, 2026
77.99
78.24
77.50
77.50
77.50
454
Oct 13, 2026
77.68
78.01
76.48
77.36
77.36
1,133
Oct 9, 2026
78.75
78.75
76.16
77.03
77.03
647
Oct 8, 2026
75.90
76.96
74.45
76.80
76.80
2,923
Oct 7, 2026
76.71
78.75
75.90
78.75
78.75
2,597
Oct 6, 2026
76.38
77.20
75.92
76.96
76.96
5,032
Oct 5, 2026
80.84
80.84
76.15
76.40
76.40
3,152
Oct 2, 2026
0.087744
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
82.84
82.84
80.32
80.84
80.84
1,625
Oct 1, 2026
81.92
81.92
80.50
81.00
80.91
421
Sep 30, 2026
83.35
83.35
80.93
81.15
81.06
1,707
Sep 29, 2026
83.68
83.68
83.05
83.28
83.19
291
Sep 28, 2026
83.05
84.80
82.65
82.88
82.79
380
Sep 25, 2026
84.12
85.12
83.83
84.75
84.66
628
Sep 24, 2026
82.72
83.59
82.32
83.28
83.19
357
Sep 23, 2026
81.84
83.60
81.59
82.72
82.63
365
Sep 22, 2026
82.96
83.04
81.36
81.60
81.51
22
Sep 21, 2026
80.75
82.24
80.56
81.79
81.70
372
Sep 18, 2026
81.68
81.68
80.00
80.40
80.31
428
Sep 17, 2026
82.23
82.23
80.79
80.87
80.78
660
Sep 16, 2026
80.23
81.68
80.23
81.24
81.15
279
Sep 15, 2026
82.41
82.41
79.13
79.22
79.13
1,386
Sep 14, 2026
82.31
82.31
80.99
81.59
81.50
1,402
Sep 11, 2026
83.83
83.83
82.33
82.88
82.79
746
Sep 10, 2026
84.99
84.99
82.10
82.58
82.49
755
Sep 9, 2026
86.08
86.08
81.99
83.28
83.19
2,324
Sep 8, 2026
86.84
86.84
85.22
85.22
85.13
4,839
Sep 4, 2026
85.41
86.81
85.32
86.81
86.72
13,803
Sep 3, 2026
84.84
85.17
84.08
84.77
84.68
1,221
Sep 2, 2026
85.59
85.59
84.15
84.41
84.32
778
Sep 1, 2026
86.79
86.79
84.99
85.40
85.31
315
Aug 31, 2026
88.74
88.74
86.50
87.29
87.20
4,062
Aug 28, 2026
88.50
89.81
88.50
89.36
89.26
1,377
Aug 27, 2026
91.62
91.62
87.78
88.46
88.36
458
Aug 26, 2026
90.85
91.80
90.81
90.99
90.89
518
Aug 25, 2026
88.02
89.82
88.02
89.82
89.72
584
Aug 24, 2026
90.18
90.18
87.75
88.02
87.92
480
Aug 21, 2026
90.36
90.45
89.64
89.65
89.55
92
Aug 20, 2026
93.43
93.43
89.30
89.35
89.25
1,016
Aug 19, 2026
94.11
94.11
92.11
92.50
92.40
1,754
Aug 18, 2026
95.14
97.70
95.14
97.70
97.59
1,049
Aug 17, 2026
96.07
96.50
92.24
92.24
92.14
1,520
Aug 14, 2026
93.87
96.07
93.87
96.07
95.97
667
Aug 13, 2026
95.98
95.98
93.60
93.61
93.51
24,362
Aug 12, 2026
95.85
95.85
94.30
95.02
94.92
6,926
Aug 11, 2026
94.28
95.49
94.28
94.90
94.80
1,293
Aug 10, 2026
95.35
95.35
93.51
93.69
93.59
213
Aug 7, 2026
95.00
96.30
93.98
94.40
94.30
377
Aug 6, 2026
97.50
98.58
95.00
95.00
94.90
1,310
Aug 5, 2026
98.00
98.00
97.25
97.30
97.19
656
Aug 4, 2026
94.54
97.29
94.23
95.90
95.80
597
Aug 3, 2026
91.45
93.60
91.45
93.60
93.50
791
Jul 31, 2026
91.17
91.44
91.17
91.44
91.34
10
Jul 30, 2026
88.80
90.00
88.80
89.91
89.81
395
Jul 29, 2026
93.24
93.24
89.64
89.64
89.54
375
Jul 28, 2026
93.42
93.42
91.80
93.00
92.90
569
Jul 27, 2026
20:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
92.55
93.06
91.08
92.00
91.90
995
Jul 24, 2026
88.71
91.75
88.71
91.75
91.65
160
Jul 23, 2026
87.92
89.15
87.92
88.42
88.32
24,120
Jul 22, 2026
86.64
87.00
86.51
86.51
86.41
380
Jul 21, 2026
87.10
87.10
86.39
86.39
86.30
340
Jul 20, 2026
89.25
89.25
86.79
86.79
86.70
840
Jul 17, 2026
88.25
90.71
88.25
88.76
88.67
9,120
Jul 16, 2026
88.11
88.94
86.24
86.54
86.44
880
Jul 15, 2026
89.65
89.65
89.65
89.65
89.55
-
Jul 14, 2026
88.73
90.45
88.73
89.65
89.55
2,500
Jul 13, 2026
90.30
90.54
90.30
90.54
90.44
80
Jul 10, 2026
91.28
91.73
91.28
91.73
91.63
260
Jul 9, 2026
92.18
92.71
91.85
92.14
92.04
2,640
Jul 8, 2026
92.88
93.45
91.49
91.64
91.54
1,000
Jul 7, 2026
94.26
94.26
94.26
94.26
94.16
60
Jul 6, 2026
98.80
98.80
96.84
97.10
97.00
620
Jul 3, 2026
0.084176
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
100.98
100.98
98.65
98.85
98.75
280
Jul 2, 2026
96.82
100.00
96.82
100.00
99.80
620
Jul 1, 2026
96.59
97.59
96.59
96.77
96.58
1,100
Jun 30, 2026
97.00
97.00
95.48
95.72
95.53
1,380
Jun 29, 2026
95.70
96.75
95.70
96.54
96.35
440
Jun 26, 2026
94.43
95.70
94.43
95.70
95.52
360
Jun 25, 2026
96.50
98.18
96.50
96.69
96.51
1,540
Jun 24, 2026
93.05
96.37
92.96
95.02
94.84
30,900
Jun 23, 2026
89.78
92.60
89.78
92.57
92.39
840
Jun 22, 2026
92.50
92.75
91.58
91.61
91.43
1,860
Jun 19, 2026
91.82
91.82
91.82
91.82
91.65
-
Jun 18, 2026
92.85
93.18
91.82
91.82
91.65
9,400
Jun 17, 2026
90.04
91.11
90.04
91.11
90.94
980
Jun 16, 2026
89.00
89.55
89.00
89.55
89.38
760
Jun 15, 2026
86.97
87.56
86.97
87.49
87.33
5,400
Jun 12, 2026
85.00
85.00
83.87
83.87
83.71
80
Jun 11, 2026
83.00
83.14
83.00
83.14
82.98
260
Jun 10, 2026
83.21
83.21
83.21
83.21
83.05
260
Jun 9, 2026
85.15
85.50
83.05
85.50
85.34
2,120
Jun 8, 2026
84.92
85.56
83.48
83.48
83.32
500
Jun 5, 2026
82.83
85.06
82.83
83.84
83.68
4,980
Jun 3, 2026
79.15
80.89
79.15
80.89
80.73
12,580
Jun 2, 2026
81.00
81.00
79.95
80.08
79.93
5,100
Jun 1, 2026
80.70
81.60
79.75
81.60
81.44
32,600
May 29, 2026
80.99
82.00
80.46
81.76
81.60
1,880
May 28, 2026
78.92
80.87
78.92
80.87
80.71
360
May 27, 2026
79.40
80.81
78.89
80.53
80.37
1,960
May 26, 2026
77.54
78.90
77.54
78.90
78.75
500
May 25, 2026
74.91
76.97
74.91
76.97
76.83
440
May 22, 2026
75.40
76.50
75.36
75.36
75.21
8,440
May 21, 2026
74.37
74.94
73.85
73.85
73.71
820
May 20, 2026
72.77
75.02
72.77
74.45
74.30
260
May 19, 2026
72.07
72.14
71.79
71.79
71.65
1,980
May 18, 2026
70.85
71.68
70.82
71.39
71.26
1,040
May 15, 2026
72.67
72.67
71.30
71.55
71.41
1,200
May 14, 2026
73.87
73.87
72.33
72.94
72.80
1,540
May 13, 2026
72.60
73.00
72.15
73.00
72.86
1,060
May 12, 2026
74.17
74.17
72.00
72.60
72.46
1,060
May 11, 2026
73.38
73.73
73.10
73.44
73.30
1,020
May 8, 2026
74.47
74.47
72.97
72.97
72.83
880
May 7, 2026
76.35
76.35
76.05
76.05
75.91
300
May 6, 2026
73.06
75.61
73.06
75.50
75.35
5,020
May 5, 2026
69.66
70.24
69.66
69.91
69.77
280
May 4, 2026
70.97
71.16
69.50
69.71
69.58
1,560
Apr 30, 2026
72.10
72.25
70.97
70.97
70.84
7,260
Apr 29, 2026
72.40
72.40
70.13
70.35
70.21
1,280
Apr 28, 2026
71.93
71.93
70.60
71.76
71.62
1,340
Apr 27, 2026
70.22
70.66
70.21
70.66
70.52
1,200
Apr 24, 2026
70.18
71.24
69.66
70.89
70.75
6,080
Apr 23, 2026
68.91
70.51
68.38
70.51
70.38
3,940
Apr 22, 2026
71.76
71.76
66.99
68.22
68.09
4,880
Apr 20, 2026
75.65
75.82
75.34
75.82
75.68
460
Apr 17, 2026
77.00
77.00
77.00
77.00
76.85
180
Apr 16, 2026
78.00
78.25
74.90
74.90
74.76
3,300
Apr 15, 2026
78.25
78.25
78.00
78.00
77.85
100
Apr 14, 2026
78.55
79.30
78.55
79.15
79.00
920
Apr 13, 2026
76.90
77.59
76.75
77.59
77.44
15,560
Apr 10, 2026
77.50
77.89
76.74
77.14
76.99
6,900
Apr 9, 2026
77.67
79.54
77.67
79.54
79.39
500
Apr 8, 2026
78.95
79.15
78.23
78.66
78.50
11,800
Apr 7, 2026
73.95
74.55
73.35
74.12
73.98
4,340
Apr 6, 2026
72.71
73.93
71.89
73.82
73.68
1,340
Apr 2, 2026
72.68
72.98
72.68
72.98
72.84
6,040
Apr 1, 2026
75.11
75.84
75.11
75.62
75.48
3,040
Mar 31, 2026
72.25
73.65
72.25
73.61
73.47
2,640
Mar 30, 2026
72.07
72.16
71.07
71.52
71.38
1,300
Mar 27, 2026
73.90
74.15
73.90
74.03
73.88
2,460
Mar 26, 2026
75.19
75.19
74.38
74.38
74.24
840
Mar 25, 2026
76.97
77.20
76.97
77.06
76.91
200
Mar 24, 2026
75.42
76.77
75.42
76.57
76.42
3,060
Mar 23, 2026
76.84
77.14
76.84
76.88
76.73
220
Mar 20, 2026
76.25
76.68
75.94
76.27
76.13
480
Mar 19, 2026
77.14
78.25
75.04
76.25
76.11
2,440
Mar 18, 2026
79.31
79.31
78.61
78.71
78.56
480
Mar 17, 2026
78.12
78.12
77.25
77.25
77.10
620
Mar 16, 2026
79.88
79.91
79.31
79.31
79.16
840
Mar 13, 2026
81.17
81.17
79.83
79.88
79.72
2,360
Mar 12, 2026
83.11
83.11
79.15
80.37
80.22
5,120
Mar 11, 2026
83.90
83.90
83.18
83.50
83.34
720
Mar 10, 2026
83.04
84.74
83.04
84.43
84.27
240
Mar 9, 2026
82.74
82.91
81.10
82.52
82.36
6,280
Mar 6, 2026
0.082041
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
84.45
84.75
84.21
84.21
84.04
2,040
Mar 5, 2026
86.85
86.85
84.50
85.76
85.51
1,880
Mar 4, 2026
87.88
88.74
87.88
88.74
88.48
60
Mar 3, 2026
89.85
90.00
88.00
88.00
87.75
3,120
Mar 2, 2026
89.21
89.71
87.32
89.23
88.98
4,420
Feb 27, 2026
87.77
87.79
86.85
86.85
86.60
680
Feb 26, 2026
88.03
88.03
86.67
87.81
87.56
2,000
Feb 25, 2026
87.85
88.09
87.85
88.06
87.80
480
Feb 24, 2026
87.64
87.83
87.24
87.83
87.58
280
Feb 23, 2026
88.38
88.46
87.13
87.35
87.10
1,720
Feb 20, 2026
88.28
88.85
88.15
88.47
88.22
760
Feb 19, 2026
85.77
87.50
85.74
87.25
86.99
3,340
Feb 18, 2026
85.60
86.02
85.60
85.88
85.63
180
Feb 13, 2026
81.54
84.13
81.54
82.50
82.26
4,160
Feb 12, 2026
81.00
82.70
81.00
81.47
81.23
1,620
Feb 11, 2026
81.86
81.86
81.04
81.46
81.23
260
Feb 10, 2026
82.58
82.79
82.44
82.79
82.55
2,120
Feb 9, 2026
83.21
83.62
82.04
82.04
81.81
4,180
Feb 6, 2026
80.54
84.05
80.35
82.83
82.59
14,660
Feb 5, 2026
80.74
80.83
79.81
80.45
80.22
1,020
Feb 4, 2026
80.69
80.82
79.74
80.82
80.58
880
Feb 3, 2026
80.84
80.88
80.16
80.88
80.65
1,200
Feb 2, 2026
80.45
80.64
79.76
80.55
80.32
460
Jan 30, 2026
80.04
80.45
80.04
80.45
80.21
1,760
Jan 29, 2026
76.20
77.31
75.90
77.24
77.02
5,000
Jan 28, 2026
77.01
77.24
76.00
76.10
75.88
7,760
Jan 27, 2026
77.60
78.10
77.03
77.64
77.42
2,740
Jan 26, 2026
77.56
78.71
76.61
77.58
77.35
30,380
Jan 23, 2026
78.78
78.78
76.95
77.41
77.19
9,500
Jan 22, 2026
84.00
84.00
78.37
78.41
78.18
6,220
Jan 21, 2026
82.40
85.02
82.40
84.85
84.61
3,700
Jan 20, 2026
86.68
86.68
83.62
84.08
83.84
1,540
Jan 19, 2026
89.24
89.24
87.00
87.88
87.62
520
Jan 16, 2026
85.95
87.39
85.95
87.27
87.02
8,060
Jan 15, 2026
86.50
86.50
85.28
85.57
85.33
2,880
Jan 14, 2026
87.35
87.35
85.12
86.02
85.77
2,640
Jan 13, 2026
87.76
88.14
87.60
87.60
87.35
2,300
Jan 12, 2026
84.38
86.83
84.38
86.83
86.58
540
Jan 9, 2026
84.72
86.11
84.72
86.11
85.86
1,920
Jan 8, 2026
88.34
88.34
83.98
84.72
84.48
840
Jan 7, 2026
88.11
88.75
87.47
87.47
87.22
4,260
Jan 6, 2026
87.13
88.95
87.13
88.20
87.95
21,360
Jan 5, 2026
87.42
88.97
87.42
87.90
87.65
880
Jan 2, 2026
85.86
87.42
83.94
87.42
87.17
12,980
Dec 30, 2025
85.96
85.96
85.77
85.86
85.61
60
Dec 29, 2025
87.00
87.64
86.76
86.86
86.61
1,460
Dec 26, 2025
0.066006
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
88.30
88.30
86.39
86.39
86.14
18,420
Dec 23, 2025
88.00
93.35
87.38
90.50
90.17
2,280
Dec 22, 2025
85.40
88.25
85.40
87.83
87.52
3,740
Dec 19, 2025
83.85
85.16
83.85
85.05
84.74
420
Dec 18, 2025
80.36
83.31
80.36
83.29
82.99
3,080
Dec 17, 2025
82.36
82.42
80.36
80.36
80.07
8,280
Dec 16, 2025
82.18
82.18
81.17
81.90
81.60
2,720
Dec 15, 2025
81.53
82.57
81.30
82.57
82.28
3,240
Dec 12, 2025
80.24
81.93
80.24
81.14
80.85
5,580
Dec 11, 2025
76.34
77.83
75.85
77.73
77.45
4,160
Dec 10, 2025
78.42
78.42
77.27
77.47
77.19
2,600
Dec 9, 2025
78.12
78.36
77.48
77.62
77.34
280
Dec 8, 2025
78.47
78.47
77.47
77.47
77.19
4,200
Dec 5, 2025
77.76
77.76
76.15
76.80
76.52
2,400
Dec 4, 2025
77.63
77.69
76.35
77.40
77.12
2,640
Dec 3, 2025
76.26
76.86
75.95
76.86
76.58
10,740
Dec 2, 2025
77.18
77.51
77.16
77.47
77.19
2,300
Dec 1, 2025
80.28
80.28
77.44
77.83
77.55
360
Nov 28, 2025
79.11
79.50
78.88
79.49
79.20
600
Nov 27, 2025
78.50
79.50
75.00
78.85
78.57
500
Nov 26, 2025
78.86
79.20
78.86
79.04
78.76
4,100
Nov 25, 2025
79.00
79.00
78.37
78.65
78.37
700
Nov 24, 2025
77.93
79.43
77.93
79.43
79.15
2,580
Nov 21, 2025
78.49
78.55
77.30
78.16
77.88
4,840
Nov 19, 2025
79.24
80.21
79.24
80.02
79.74
4,080
Nov 18, 2025
79.17
79.65
78.62
79.52
79.23
2,120
Nov 17, 2025
80.69
80.69
80.26
80.26
79.97
4,160
Nov 14, 2025
79.56
81.00
79.40
80.75
80.45
7,140
Nov 13, 2025
81.98
81.99
80.88
80.88
80.59
200
Nov 12, 2025
82.25
82.25
81.46
81.90
81.60
260
Nov 11, 2025
82.72
82.75
81.42
82.16
81.86
11,380
Nov 10, 2025
82.40
83.17
82.38
83.17
82.87
180
Nov 7, 2025
82.22
82.22
79.86
82.11
81.81
2,600
Nov 6, 2025
81.19
82.46
80.94
81.40
81.11
5,060
Nov 5, 2025
82.00
82.30
82.00
82.15
81.85
10,400
Nov 4, 2025
82.04
82.70
82.00
82.00
81.70
2,400
Nov 3, 2025
82.99
82.99
82.50
82.97
82.67
380
Oct 31, 2025
83.28
83.89
82.99
82.99
82.69
1,680
Oct 30, 2025
84.42
84.42
83.42
83.75
83.45
2,020
