General Motors Company (BVMF:GMCO34)
Brazil
· Delayed Price · Currency is BRL 97.80
+0.20 (0.20%)
Last updated: Apr 28, 2026, 5:10 PM GMT-3
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.59 | 98.70 | 93.31 | 97.80 | 97.80 | 0.20% | 817 |
| Apr 27, 2026 | 96.99 | 97.98 | 95.80 | 97.60 | 97.60 | 0.41% | 4,025 |
| Apr 24, 2026 | 98.50 | 98.50 | 96.66 | 97.20 | 97.20 | -1.91% | 1,967 |
| Apr 23, 2026 | 99.67 | 99.67 | 96.46 | 99.09 | 99.09 | 0.42% | 3,691 |
| Apr 22, 2026 | 98.63 | 99.16 | 97.70 | 98.68 | 98.68 | -1.22% | 509 |
| Apr 20, 2026 | 101.47 | 101.47 | 99.84 | 99.90 | 99.90 | -0.56% | 417 |
| Apr 17, 2026 | 98.36 | 102.80 | 98.36 | 100.46 | 100.46 | 3.49% | 3,910 |
| Apr 16, 2026 | 97.34 | 97.72 | 96.57 | 97.07 | 97.07 | -0.85% | 586 |
| Apr 15, 2026 | 98.92 | 98.92 | 97.20 | 97.90 | 97.90 | -1.98% | 735 |
| Apr 14, 2026 | 97.27 | 99.88 | 97.27 | 99.88 | 99.88 | 4.04% | 470 |
| Apr 13, 2026 | 96.55 | 96.55 | 94.40 | 96.00 | 96.00 | 0.62% | 326 |
| Apr 10, 2026 | 96.04 | 96.10 | 95.41 | 95.41 | 95.41 | -1.13% | 1,260 |
| Apr 9, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.67% | 119 |
| Apr 8, 2026 | 95.57 | 97.84 | 95.57 | 97.15 | 97.15 | 4.09% | 470 |
| Apr 7, 2026 | 94.94 | 94.94 | 92.99 | 93.33 | 93.33 | -0.71% | 413 |
| Apr 6, 2026 | 93.51 | 94.00 | 93.48 | 94.00 | 94.00 | 0.14% | 93 |
| Apr 2, 2026 | 96.52 | 96.52 | 92.77 | 93.87 | 93.87 | -2.76% | 960 |
| Apr 1, 2026 | 97.38 | 97.38 | 96.41 | 96.53 | 96.53 | -3.35% | 2,433 |
| Mar 31, 2026 | 93.78 | 99.88 | 93.78 | 99.88 | 99.88 | 4.37% | 22 |
| Mar 30, 2026 | 95.69 | 96.47 | 95.36 | 95.70 | 95.70 | 0.04% | 1,044 |
| Mar 27, 2026 | 96.98 | 98.53 | 95.66 | 95.66 | 95.66 | -3.33% | 18 |
| Mar 26, 2026 | 99.26 | 100.03 | 98.91 | 98.96 | 98.96 | -0.54% | 52 |
| Mar 25, 2026 | 102.00 | 102.40 | 99.50 | 99.50 | 99.50 | -1.19% | 601 |
| Mar 24, 2026 | 99.66 | 100.70 | 99.66 | 100.70 | 100.70 | 1.72% | 163 |
| Mar 23, 2026 | 97.42 | 100.00 | 97.42 | 99.00 | 99.00 | 3.36% | 213 |
| Mar 20, 2026 | 97.32 | 97.32 | 95.78 | 95.78 | 95.78 | -0.59% | 119 |
| Mar 19, 2026 | 97.08 | 97.08 | 96.02 | 96.35 | 96.35 | 0.25% | 266 |
| Mar 18, 2026 | 96.37 | 97.08 | 96.00 | 96.11 | 96.11 | 0.01% | 238 |
| Mar 17, 2026 | 95.84 | 96.77 | 95.80 | 96.10 | 96.10 | 1.05% | 270 |
| Mar 16, 2026 | 98.80 | 98.80 | 95.00 | 95.10 | 95.10 | -0.88% | 1,323 |
| Mar 13, 2026 | 95.93 | 96.77 | 95.31 | 95.94 | 95.94 | -1.92% | 702 |
| Mar 12, 2026 | 96.00 | 97.82 | 95.70 | 97.82 | 97.82 | 3.74% | 654 |
| Mar 11, 2026 | 97.97 | 97.97 | 94.29 | 94.29 | 94.29 | -4.75% | 42 |
| Mar 10, 2026 | 97.20 | 98.99 | 96.70 | 98.99 | 98.99 | 2.05% | 169 |
| Mar 9, 2026 | 95.77 | 97.00 | 94.00 | 97.00 | 97.00 | -1.46% | 5,842 |
| Mar 6, 2026 | 100.41 | 100.41 | 97.77 | 98.44 | 98.44 | -1.96% | 494 |
| Mar 5, 2026 | 103.10 | 103.10 | 98.94 | 100.41 | 100.41 | -4.37% | 2,066 |
| Mar 4, 2026 | 102.34 | 105.00 | 101.68 | 105.00 | 104.84 | 3.51% | 508 |
| Mar 3, 2026 | 100.55 | 101.45 | 99.00 | 101.44 | 101.29 | 0.63% | 1,307 |
| Mar 2, 2026 | 100.35 | 100.84 | 97.77 | 100.80 | 100.65 | 0.78% | 4,794 |
| Feb 27, 2026 | 104.35 | 104.35 | 100.00 | 100.02 | 99.87 | -3.18% | 3,703 |
| Feb 26, 2026 | 105.77 | 106.36 | 103.25 | 103.31 | 103.15 | -2.54% | 95 |
| Feb 25, 2026 | 104.54 | 106.05 | 104.31 | 106.00 | 105.84 | -2.64% | 203 |
| Feb 24, 2026 | 103.38 | 108.87 | 102.85 | 108.87 | 108.70 | 6.08% | 1,517 |
| Feb 23, 2026 | 105.36 | 105.36 | 101.10 | 102.63 | 102.47 | -3.71% | 2,400 |
| Feb 20, 2026 | 105.44 | 106.58 | 104.89 | 106.58 | 106.42 | 2.33% | 1,030 |
| Feb 19, 2026 | 109.03 | 109.03 | 104.15 | 104.15 | 103.99 | -2.59% | 3,280 |
| Feb 18, 2026 | 108.00 | 109.51 | 106.92 | 106.92 | 106.76 | 3.32% | 290 |
| Feb 13, 2026 | 104.26 | 106.30 | 103.48 | 103.48 | 103.32 | 0.46% | 6,274 |
| Feb 12, 2026 | 103.66 | 105.71 | 103.01 | 103.01 | 102.85 | 1.47% | 859 |
| Feb 11, 2026 | 104.16 | 106.01 | 101.52 | 101.52 | 101.37 | -1.82% | 7,027 |
| Feb 10, 2026 | 105.45 | 105.45 | 103.20 | 103.40 | 103.24 | -3.78% | 4,176 |
| Feb 9, 2026 | 108.68 | 108.68 | 105.00 | 107.46 | 107.30 | -1.12% | 889 |
| Feb 6, 2026 | 111.60 | 111.60 | 107.98 | 108.68 | 108.51 | 0.82% | 2,047 |
| Feb 5, 2026 | 113.49 | 113.49 | 107.80 | 107.80 | 107.64 | -6.25% | 1,047 |
| Feb 4, 2026 | 113.00 | 114.99 | 112.26 | 114.99 | 114.82 | 2.59% | 3,011 |
| Feb 3, 2026 | 108.00 | 112.78 | 108.00 | 112.09 | 111.92 | 1.90% | 1,948 |
| Feb 2, 2026 | 113.12 | 113.12 | 109.35 | 110.00 | 109.83 | -1.79% | 2,630 |
| Jan 30, 2026 | 112.24 | 112.24 | 109.45 | 112.00 | 111.83 | 0.90% | 2,728 |
| Jan 29, 2026 | 110.89 | 112.64 | 110.50 | 111.00 | 110.83 | 0.44% | 1,003 |
| Jan 28, 2026 | 111.55 | 111.87 | 110.51 | 110.51 | 110.34 | -1.70% | 163 |
| Jan 27, 2026 | 109.16 | 113.69 | 107.91 | 112.42 | 112.25 | 8.61% | 10,206 |
| Jan 26, 2026 | 104.37 | 106.35 | 103.51 | 103.51 | 103.35 | -1.51% | 1,722 |
| Jan 23, 2026 | 106.69 | 107.49 | 104.73 | 105.10 | 104.94 | -1.59% | 3,778 |
| Jan 22, 2026 | 107.70 | 108.98 | 106.80 | 106.80 | 106.64 | -2.91% | 915 |
| Jan 21, 2026 | 102.10 | 110.00 | 102.10 | 110.00 | 109.83 | 5.58% | 600 |
| Jan 20, 2026 | 106.05 | 107.99 | 104.19 | 104.19 | 104.03 | 0.18% | 3,720 |
| Jan 19, 2026 | 108.20 | 108.20 | 103.55 | 104.00 | 103.84 | -3.88% | 2,928 |
| Jan 16, 2026 | 108.67 | 109.78 | 108.09 | 108.20 | 108.04 | 0.09% | 6,210 |
| Jan 15, 2026 | 109.10 | 109.83 | 108.10 | 108.10 | 107.94 | -1.74% | 1,413 |
| Jan 14, 2026 | 111.86 | 112.21 | 109.29 | 110.01 | 109.84 | 0.46% | 886 |
| Jan 13, 2026 | 109.76 | 112.84 | 109.51 | 109.51 | 109.34 | -2.22% | 421 |
| Jan 12, 2026 | 112.36 | 112.36 | 109.12 | 112.00 | 111.83 | 0.68% | 272 |
| Jan 9, 2026 | 113.19 | 113.19 | 109.12 | 111.24 | 111.07 | -3.10% | 1,932 |
| Jan 8, 2026 | 110.77 | 114.80 | 110.70 | 114.80 | 114.63 | 3.05% | 1,944 |
| Jan 7, 2026 | 113.66 | 113.66 | 110.00 | 111.40 | 111.23 | -1.99% | 1,660 |
| Jan 6, 2026 | 111.63 | 113.66 | 109.00 | 113.66 | 113.49 | 1.39% | 3,120 |
| Jan 5, 2026 | 110.79 | 112.51 | 108.88 | 112.10 | 111.93 | 1.18% | 2,540 |
| Jan 2, 2026 | 110.99 | 111.01 | 108.02 | 110.79 | 110.62 | -1.89% | 2,649 |
| Dec 30, 2025 | 114.37 | 114.37 | 112.91 | 112.92 | 112.75 | -2.48% | 711 |
| Dec 29, 2025 | 115.53 | 116.12 | 114.85 | 115.79 | 115.61 | 1.86% | 1,995 |
| Dec 26, 2025 | 112.27 | 115.38 | 112.27 | 113.68 | 113.51 | -0.78% | 3,480 |
| Dec 23, 2025 | 116.38 | 116.38 | 114.45 | 114.57 | 114.40 | -1.56% | 623 |
| Dec 22, 2025 | 110.91 | 116.72 | 110.91 | 116.38 | 116.20 | 2.83% | 2,629 |
| Dec 19, 2025 | 112.79 | 114.39 | 111.99 | 113.18 | 113.01 | 0.72% | 1,938 |
| Dec 18, 2025 | 112.23 | 112.91 | 111.33 | 112.37 | 112.20 | 1.32% | 1,063 |
| Dec 17, 2025 | 111.33 | 111.79 | 110.91 | 110.91 | 110.74 | -0.22% | 433 |
| Dec 16, 2025 | 111.42 | 113.07 | 111.00 | 111.16 | 110.99 | -0.22% | 1,860 |
| Dec 15, 2025 | 112.50 | 112.50 | 109.00 | 111.40 | 111.23 | -0.98% | 630 |
| Dec 12, 2025 | 108.90 | 112.50 | 108.46 | 112.50 | 112.33 | 2.64% | 1,602 |
| Dec 11, 2025 | 110.67 | 110.67 | 109.24 | 109.61 | 109.44 | -0.93% | 1,802 |
| Dec 10, 2025 | 105.06 | 110.64 | 105.06 | 110.64 | 110.47 | 5.31% | 5,178 |
| Dec 9, 2025 | 104.00 | 105.45 | 104.00 | 105.06 | 104.90 | 1.56% | 312 |
| Dec 8, 2025 | 104.21 | 104.69 | 102.21 | 103.45 | 103.29 | 0.14% | 2,430 |
| Dec 5, 2025 | 100.20 | 104.33 | 99.56 | 103.31 | 103.15 | 6.14% | 4,839 |
| Dec 4, 2025 | 98.78 | 100.38 | 97.33 | 97.33 | 97.18 | -1.39% | 912 |
| Dec 3, 2025 | 96.50 | 100.25 | 96.50 | 98.70 | 98.41 | 0.87% | 2,295 |
| Dec 2, 2025 | 97.73 | 98.41 | 96.70 | 97.85 | 97.56 | 0.12% | 951 |
| Dec 1, 2025 | 97.97 | 98.58 | 97.69 | 97.73 | 97.44 | 0.76% | 1,658 |
| Nov 28, 2025 | 97.84 | 98.23 | 96.99 | 96.99 | 96.71 | -1.44% | 110 |