(Login BolsaPT & Canal Forex) |
|
 GENZYME CORPORATI - [Ticker: GENZ] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GENZ de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 43,54 | 43,78 | 42,15 | 42,65 | 4.020.300 | | 2002-04-02 | 00:00:00 | 42,50 | 42,95 | 41,93 | 42,03 | 2.960.400 | | 2002-04-03 | 00:00:00 | 42,71 | 42,97 | 40,59 | 41,15 | 4.589.600 | | 2002-04-04 | 00:00:00 | 41,31 | 41,55 | 40,13 | 40,67 | 5.404.400 | | 2002-04-05 | 00:00:00 | 40,85 | 41,40 | 38,84 | 39,27 | 6.915.600 | | 2002-04-08 | 00:00:00 | 39,19 | 40,34 | 38,95 | 39,73 | 5.185.400 | | 2002-04-09 | 00:00:00 | 40,10 | 42,03 | 40,04 | 40,67 | 6.102.300 | | 2002-04-10 | 00:00:00 | 41,61 | 43,28 | 41,61 | 42,98 | 5.098.800 | | 2002-04-11 | 00:00:00 | 43,01 | 43,46 | 41,98 | 42,30 | 4.912.600 | | 2002-04-12 | 00:00:00 | 42,60 | 42,83 | 41,27 | 42,10 | 2.777.800 | | 2002-04-15 | 00:00:00 | 42,40 | 43,61 | 41,55 | 43,32 | 3.125.100 | | 2002-04-16 | 00:00:00 | 43,50 | 44,20 | 42,66 | 44,18 | 2.609.200 | | 2002-04-17 | 00:00:00 | 42,75 | 43,23 | 40,50 | 41,99 | 13.905.800 | | 2002-04-18 | 00:00:00 | 41,32 | 42,10 | 40,85 | 41,86 | 4.937.900 | | 2002-04-19 | 00:00:00 | 42,25 | 42,50 | 40,88 | 40,88 | 2.611.200 | | 2002-04-22 | 00:00:00 | 40,77 | 41,59 | 40,15 | 40,82 | 2.573.100 | | 2002-04-23 | 00:00:00 | 40,65 | 41,62 | 40,54 | 40,95 | 2.174.200 | | 2002-04-24 | 00:00:00 | 41,70 | 42,40 | 41,05 | 41,27 | 3.713.200 | | 2002-04-25 | 00:00:00 | 41,36 | 41,92 | 39,81 | 40,36 | 4.435.300 | | 2002-04-26 | 00:00:00 | 40,59 | 40,75 | 39,02 | 39,12 | 3.970.800 | | 2002-04-29 | 00:00:00 | 39,15 | 39,30 | 38,12 | 38,65 | 3.681.600 | | 2002-04-30 | 00:00:00 | 38,65 | 41,41 | 38,49 | 40,94 | 4.055.800 | | 2002-05-01 | 00:00:00 | 40,75 | 40,97 | 39,57 | 39,83 | 4.026.200 | | 2002-05-02 | 00:00:00 | 39,74 | 40,29 | 39,20 | 39,53 | 2.590.600 | | 2002-05-03 | 00:00:00 | 39,21 | 39,40 | 37,48 | 38,17 | 4.297.600 | | 2002-05-06 | 00:00:00 | 38,10 | 38,51 | 35,84 | 36,08 | 3.315.900 | | 2002-05-07 | 00:00:00 | 36,32 | 36,87 | 35,73 | 35,80 | 4.255.500 | | 2002-05-08 | 00:00:00 | 36,52 | 39,53 | 36,48 | 39,32 | 3.730.000 | | 2002-05-09 | 00:00:00 | 38,73 | 39,35 | 37,53 | 37,60 | 2.695.000 | | 2002-05-10 | 00:00:00 | 38,06 | 38,08 | 34,36 | 35,41 | 5.094.600 | | 2002-05-13 | 00:00:00 | 35,62 | 36,34 | 34,66 | 35,46 | 4.199.400 | | 2002-05-14 | 00:00:00 | 36,54 | 36,55 | 35,42 | 36,25 | 4.141.300 | | 2002-05-15 | 00:00:00 | 36,35 | 37,74 | 35,90 | 36,20 | 4.864.100 | | 2002-05-16 | 00:00:00 | 35,95 | 36,23 | 34,61 | 34,77 | 3.296.500 | | 2002-05-17 | 00:00:00 | 35,53 | 35,73 | 34,86 | 35,58 | 3.423.500 | | 2002-05-20 | 00:00:00 | 35,44 | 35,70 | 33,84 | 34,21 | 3.415.200 | | 2002-05-21 | 00:00:00 | 34,40 | 34,80 | 32,30 | 32,34 | 3.668.300 | | 2002-05-22 | 00:00:00 | 32,41 | 33,82 | 32,16 | 33,81 | 2.551.700 | | 2002-05-23 | 00:00:00 | 33,76 | 35,89 | 32,40 | 35,66 | 3.909.000 | | 2002-05-24 | 00:00:00 | 35,00 | 35,76 | 33,08 | 33,24 | 3.586.900 | | 2002-05-28 | 00:00:00 | 33,97 | 33,97 | 32,52 | 33,70 | 2.509.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
