General Motors Company (BVMF:GMCO34)
Brazil
· Delayed Price · Currency is BRL 104.12
+6.79 (6.98%)
Last updated: Dec 5, 2025, 4:26 PM GMT-3
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 98.78 | 100.38 | 97.33 | 97.33 | 97.33 | -1.39% | 912 |
| 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 |
| Sep 24, 2025 | 79.50 | 79.80 | 78.78 | 79.44 | 79.33 | 2.68% | 4,616 |
| Sep 23, 2025 | 79.39 | 79.68 | 77.30 | 77.37 | 77.26 | -1.56% | 2,140 |
| Sep 22, 2025 | 78.90 | 79.02 | 78.00 | 78.60 | 78.49 | 0.11% | 785 |
| Sep 19, 2025 | 78.90 | 78.90 | 78.25 | 78.51 | 78.40 | -0.49% | 1,779 |
| Sep 18, 2025 | 76.90 | 78.90 | 76.90 | 78.90 | 78.79 | 1.43% | 3,742 |
| Sep 17, 2025 | 77.21 | 78.50 | 77.21 | 77.79 | 77.68 | 0.83% | 2,233 |
| Sep 16, 2025 | 78.50 | 78.50 | 77.15 | 77.15 | 77.05 | -1.42% | 1,506 |
| Sep 15, 2025 | 78.32 | 78.54 | 77.61 | 78.26 | 78.15 | -0.06% | 1,342 |
| Sep 12, 2025 | 80.00 | 80.40 | 78.31 | 78.31 | 78.20 | -0.61% | 11,147 |
| Sep 11, 2025 | 77.98 | 79.09 | 77.23 | 78.79 | 78.68 | 2.06% | 11,800 |
| Sep 10, 2025 | 77.81 | 78.31 | 76.32 | 77.20 | 77.09 | -2.10% | 847 |
| Sep 9, 2025 | 79.02 | 79.02 | 78.02 | 78.86 | 78.75 | 0.38% | 715 |
| Sep 8, 2025 | 78.65 | 79.09 | 77.85 | 78.56 | 78.45 | - | 1,397 |
| Sep 5, 2025 | 78.23 | 79.10 | 78.05 | 78.56 | 78.45 | -0.59% | 1,057 |
| Sep 4, 2025 | 78.10 | 79.46 | 78.10 | 79.03 | 78.92 | 0.44% | 315 |
| Sep 3, 2025 | 80.40 | 80.40 | 78.68 | 78.68 | 78.43 | -2.11% | 1,160 |
| Sep 2, 2025 | 79.00 | 80.38 | 78.70 | 80.38 | 80.13 | 4.39% | 8,846 |
| Sep 1, 2025 | 77.24 | 80.49 | 77.00 | 77.00 | 76.76 | -2.97% | 605 |
| Aug 29, 2025 | 79.35 | 79.36 | 78.55 | 79.36 | 79.11 | 0.75% | 98 |
| Aug 28, 2025 | 78.75 | 78.77 | 78.31 | 78.77 | 78.52 | -1.35% | 1,682 |
| Aug 27, 2025 | 79.60 | 80.50 | 79.60 | 79.85 | 79.60 | -0.13% | 302 |
| Aug 26, 2025 | 79.19 | 80.14 | 79.19 | 79.95 | 79.70 | 1.55% | 906 |
| Aug 25, 2025 | 79.75 | 79.75 | 78.48 | 78.73 | 78.48 | -0.29% | 336 |
| Aug 22, 2025 | 75.82 | 79.10 | 75.82 | 78.96 | 78.71 | 2.06% | 1,152 |
| Aug 21, 2025 | 77.84 | 77.84 | 75.97 | 77.37 | 77.13 | -0.96% | 224 |
| Aug 20, 2025 | 79.08 | 79.08 | 77.60 | 78.12 | 77.87 | -0.34% | 119 |
| Aug 19, 2025 | 76.50 | 78.65 | 76.50 | 78.39 | 78.14 | 2.83% | 1,967 |
| Aug 18, 2025 | 75.02 | 76.56 | 75.02 | 76.23 | 75.99 | -0.43% | 73 |
| Aug 15, 2025 | 75.93 | 76.90 | 75.93 | 76.56 | 76.32 | 0.83% | 911 |
| Aug 14, 2025 | 74.70 | 75.93 | 74.34 | 75.93 | 75.69 | 1.00% | 576 |
| Aug 13, 2025 | 73.10 | 75.20 | 73.10 | 75.18 | 74.94 | 3.07% | 254 |
| Aug 12, 2025 | 72.35 | 73.60 | 72.35 | 72.94 | 72.71 | -1.00% | 161 |
| Aug 11, 2025 | 73.08 | 74.40 | 73.00 | 73.68 | 73.45 | 1.32% | 288 |
| Aug 8, 2025 | 71.88 | 72.72 | 71.88 | 72.72 | 72.49 | 1.30% | 444 |
| Aug 7, 2025 | 71.31 | 72.84 | 71.31 | 71.79 | 71.56 | -0.08% | 2,370 |
| Aug 6, 2025 | 71.80 | 72.27 | 71.59 | 71.85 | 71.62 | -1.03% | 265 |
| Aug 5, 2025 | 72.87 | 72.87 | 71.97 | 72.60 | 72.37 | -0.53% | 205 |
| Aug 4, 2025 | 71.14 | 73.35 | 71.14 | 72.99 | 72.76 | 0.54% | 4,671 |
| Aug 1, 2025 | 73.64 | 73.64 | 72.32 | 72.60 | 72.37 | -3.43% | 391 |
| Jul 31, 2025 | 75.67 | 76.50 | 74.37 | 75.18 | 74.94 | 2.75% | 12,025 |
| Jul 30, 2025 | 71.41 | 73.86 | 71.41 | 73.17 | 72.94 | 0.54% | 3,213 |
| Jul 29, 2025 | 75.15 | 75.15 | 72.78 | 72.78 | 72.55 | -3.12% | 1,533 |
| Jul 28, 2025 | 74.55 | 75.20 | 74.50 | 75.12 | 74.88 | 1.24% | 276 |
| Jul 25, 2025 | 72.74 | 74.20 | 72.48 | 74.20 | 73.97 | 2.59% | 2,151 |
| Jul 24, 2025 | 72.42 | 73.35 | 72.30 | 72.33 | 72.10 | -1.15% | 2,087 |
| Jul 23, 2025 | 69.15 | 73.50 | 69.15 | 73.17 | 72.94 | 7.60% | 8,208 |
| Jul 22, 2025 | 72.80 | 72.80 | 68.00 | 68.00 | 67.79 | -9.03% | 6,902 |
| Jul 21, 2025 | 75.28 | 75.51 | 73.98 | 74.75 | 74.51 | -0.72% | 4,487 |
| Jul 18, 2025 | 73.83 | 75.29 | 73.60 | 75.29 | 75.05 | 1.33% | 7,521 |
| Jul 17, 2025 | 75.70 | 75.70 | 73.62 | 74.30 | 74.07 | -0.13% | 2,239 |