(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 21,38 | 22,77 | 21,19 | 21,75 | 6.527.300 | 2002-09-20 | 00:00:00 | 21,75 | 22,23 | 20,79 | 21,42 | 7.706.800 | 2002-09-23 | 00:00:00 | 21,29 | 21,37 | 20,16 | 20,18 | 3.580.900 | 2002-09-24 | 00:00:00 | 20,00 | 21,42 | 19,87 | 20,71 | 3.889.900 | 2002-09-25 | 00:00:00 | 21,20 | 22,45 | 20,85 | 22,40 | 3.146.500 | 2002-09-26 | 00:00:00 | 22,77 | 23,26 | 21,08 | 21,38 | 4.386.400 | 2002-09-27 | 00:00:00 | 21,13 | 22,25 | 20,60 | 20,68 | 2.680.200 | 2002-09-30 | 00:00:00 | 20,65 | 21,48 | 19,77 | 20,61 | 4.112.200 | 2002-10-01 | 00:00:00 | 20,62 | 21,78 | 19,90 | 21,73 | 3.626.600 | 2002-10-02 | 00:00:00 | 21,53 | 22,29 | 20,82 | 21,00 | 4.442.000 | 2002-10-03 | 00:00:00 | 22,67 | 23,90 | 22,10 | 22,45 | 9.246.200 | 2002-10-04 | 00:00:00 | 21,80 | 22,55 | 21,17 | 21,24 | 3.633.900 | 2002-10-07 | 00:00:00 | 20,88 | 21,85 | 20,83 | 21,23 | 2.920.300 | 2002-10-08 | 00:00:00 | 21,46 | 21,70 | 21,04 | 21,34 | 3.831.800 | 2002-10-09 | 00:00:00 | 21,05 | 21,92 | 20,84 | 21,39 | 3.165.200 | 2002-10-10 | 00:00:00 | 21,46 | 22,56 | 20,95 | 22,56 | 3.934.400 | 2002-10-11 | 00:00:00 | 22,66 | 23,73 | 22,51 | 23,57 | 3.422.600 | 2002-10-14 | 00:00:00 | 23,30 | 24,99 | 23,29 | 24,78 | 3.892.300 | 2002-10-15 | 00:00:00 | 25,84 | 26,03 | 24,18 | 24,76 | 4.895.800 | 2002-10-16 | 00:00:00 | 24,15 | 26,67 | 24,10 | 26,27 | 7.524.200 | 2002-10-17 | 00:00:00 | 27,35 | 28,75 | 27,35 | 28,36 | 7.116.700 | 2002-10-18 | 00:00:00 | 27,95 | 29,00 | 27,67 | 28,45 | 3.811.900 | 2002-10-21 | 00:00:00 | 28,20 | 28,96 | 27,50 | 28,45 | 2.965.000 | 2002-10-22 | 00:00:00 | 28,29 | 28,85 | 27,78 | 28,43 | 2.357.000 | 2002-10-23 | 00:00:00 | 28,48 | 28,50 | 27,38 | 27,97 | 3.587.500 | 2002-10-24 | 00:00:00 | 27,90 | 27,91 | 26,71 | 26,79 | 2.647.000 | 2002-10-25 | 00:00:00 | 27,01 | 27,94 | 26,94 | 27,52 | 2.561.900 | 2002-10-28 | 00:00:00 | 27,75 | 28,67 | 27,07 | 27,24 | 3.851.500 | 2002-10-29 | 00:00:00 | 27,22 | 27,80 | 26,68 | 27,50 | 2.408.300 | 2002-10-30 | 00:00:00 | 27,52 | 28,77 | 27,45 | 27,82 | 2.605.400 | 2002-10-31 | 00:00:00 | 27,77 | 28,52 | 27,08 | 27,85 | 3.412.500 | 2002-11-01 | 00:00:00 | 27,85 | 28,98 | 27,17 | 28,37 | 2.609.100 | 2002-11-04 | 00:00:00 | 28,82 | 29,25 | 28,54 | 28,80 | 2.657.800 | 2002-11-05 | 00:00:00 | 28,44 | 30,20 | 28,34 | 29,60 | 3.720.800 | 2002-11-06 | 00:00:00 | 29,46 | 30,15 | 28,95 | 30,05 | 3.433.300 | 2002-11-07 | 00:00:00 | 30,00 | 30,71 | 29,10 | 29,43 | 2.646.600 | 2002-11-08 | 00:00:00 | 29,45 | 29,95 | 28,37 | 28,60 | 2.039.100 | 2002-11-11 | 00:00:00 | 28,60 | 29,27 | 27,95 | 27,98 | 1.753.000 | 2002-11-12 | 00:00:00 | 28,06 | 28,98 | 27,77 | 28,50 | 2.235.000 | 2002-11-13 | 00:00:00 | 28,36 | 28,87 | 27,71 | 28,14 | 2.317.900 | 2002-11-14 | 00:00:00 | 28,56 | 29,46 | 28,55 | 29,35 | 1.735.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|