(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 18,31 | 19,91 | 17,70 | 19,86 | 3.550.600 | | 2002-07-25 | 00:00:00 | 19,80 | 20,74 | 19,20 | 19,70 | 5.226.500 | | 2002-07-26 | 00:00:00 | 17,95 | 20,01 | 17,94 | 19,98 | 5.173.100 | | 2002-07-29 | 00:00:00 | 20,00 | 21,48 | 19,84 | 21,31 | 3.422.500 | | 2002-07-30 | 00:00:00 | 21,34 | 23,74 | 20,30 | 23,15 | 4.915.700 | | 2002-07-31 | 00:00:00 | 22,80 | 23,16 | 21,21 | 22,78 | 5.125.600 | | 2002-08-01 | 00:00:00 | 22,65 | 22,70 | 21,36 | 21,79 | 3.133.400 | | 2002-08-02 | 00:00:00 | 21,91 | 22,41 | 20,76 | 21,29 | 2.973.400 | | 2002-08-05 | 00:00:00 | 21,26 | 21,70 | 20,27 | 20,58 | 3.030.100 | | 2002-08-06 | 00:00:00 | 20,60 | 21,74 | 20,36 | 21,51 | 2.769.100 | | 2002-08-07 | 00:00:00 | 21,83 | 22,60 | 21,27 | 22,57 | 2.586.500 | | 2002-08-08 | 00:00:00 | 22,50 | 23,74 | 21,73 | 23,02 | 3.523.200 | | 2002-08-09 | 00:00:00 | 23,00 | 24,36 | 22,09 | 23,29 | 2.858.000 | | 2002-08-12 | 00:00:00 | 23,00 | 23,60 | 22,50 | 23,44 | 1.640.300 | | 2002-08-13 | 00:00:00 | 23,32 | 23,64 | 21,58 | 21,59 | 3.055.800 | | 2002-08-14 | 00:00:00 | 21,74 | 23,98 | 21,06 | 23,94 | 3.070.700 | | 2002-08-15 | 00:00:00 | 24,31 | 24,99 | 23,46 | 24,83 | 3.651.000 | | 2002-08-16 | 00:00:00 | 24,54 | 24,68 | 23,16 | 24,26 | 2.904.500 | | 2002-08-19 | 00:00:00 | 24,16 | 24,34 | 23,02 | 23,72 | 2.298.500 | | 2002-08-20 | 00:00:00 | 23,38 | 23,72 | 22,88 | 23,25 | 3.045.500 | | 2002-08-21 | 00:00:00 | 23,58 | 24,92 | 23,46 | 24,89 | 2.420.500 | | 2002-08-22 | 00:00:00 | 24,99 | 25,83 | 23,90 | 25,34 | 3.179.700 | | 2002-08-23 | 00:00:00 | 25,00 | 25,00 | 23,62 | 23,65 | 3.478.800 | | 2002-08-26 | 00:00:00 | 23,50 | 23,58 | 22,38 | 23,12 | 3.260.600 | | 2002-08-27 | 00:00:00 | 23,50 | 23,69 | 22,05 | 22,14 | 2.922.000 | | 2002-08-28 | 00:00:00 | 22,33 | 23,15 | 22,28 | 22,36 | 2.776.800 | | 2002-08-29 | 00:00:00 | 22,00 | 22,98 | 21,70 | 22,47 | 1.840.500 | | 2002-08-30 | 00:00:00 | 21,90 | 22,90 | 20,55 | 20,68 | 3.757.600 | | 2002-09-03 | 00:00:00 | 20,30 | 20,54 | 19,64 | 19,90 | 2.851.800 | | 2002-09-04 | 00:00:00 | 19,88 | 20,79 | 19,38 | 20,54 | 2.379.200 | | 2002-09-05 | 00:00:00 | 20,06 | 20,11 | 18,93 | 19,11 | 2.821.900 | | 2002-09-06 | 00:00:00 | 19,56 | 20,02 | 19,44 | 19,59 | 2.128.500 | | 2002-09-09 | 00:00:00 | 19,45 | 20,75 | 18,58 | 20,10 | 3.658.400 | | 2002-09-10 | 00:00:00 | 20,09 | 20,39 | 19,49 | 20,19 | 2.971.300 | | 2002-09-11 | 00:00:00 | 21,20 | 21,30 | 19,92 | 20,00 | 1.481.600 | | 2002-09-12 | 00:00:00 | 19,80 | 19,90 | 19,15 | 19,45 | 2.188.400 | | 2002-09-13 | 00:00:00 | 18,75 | 19,00 | 17,92 | 18,40 | 5.143.900 | | 2002-09-16 | 00:00:00 | 18,15 | 20,50 | 17,95 | 19,95 | 11.885.500 | | 2002-09-17 | 00:00:00 | 20,60 | 20,91 | 20,06 | 20,62 | 5.318.800 | | 2002-09-18 | 00:00:00 | 20,39 | 21,95 | 20,24 | 21,70 | 4.184.800 | | 2002-09-19 | 00:00:00 | 21,38 | 22,77 | 21,19 | 21,75 | 6.527.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
