(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 | | 2002-11-14 | 00:00:00 | 28,56 | 29,46 | 28,55 | 29,35 | 1.735.300 | | 2002-11-15 | 00:00:00 | 29,39 | 30,36 | 29,25 | 29,86 | 2.726.900 | | 2002-11-18 | 00:00:00 | 30,06 | 30,65 | 27,55 | 29,97 | 2.682.400 | | 2002-11-19 | 00:00:00 | 29,15 | 29,82 | 28,55 | 29,19 | 2.257.500 | | 2002-11-20 | 00:00:00 | 29,19 | 30,71 | 28,91 | 30,70 | 3.178.400 | | 2002-11-21 | 00:00:00 | 30,42 | 31,29 | 29,76 | 30,25 | 4.076.400 | | 2002-11-22 | 00:00:00 | 30,25 | 30,79 | 29,93 | 30,18 | 2.225.200 | | 2002-11-25 | 00:00:00 | 30,16 | 31,51 | 30,15 | 31,30 | 2.954.600 | | 2002-11-26 | 00:00:00 | 31,01 | 31,26 | 29,88 | 30,14 | 3.287.000 | | 2002-11-27 | 00:00:00 | 31,99 | 33,90 | 31,65 | 33,73 | 7.830.300 | | 2002-11-29 | 00:00:00 | 33,38 | 33,42 | 32,57 | 32,80 | 1.532.700 | | 2002-12-02 | 00:00:00 | 33,90 | 35,55 | 33,85 | 35,24 | 6.685.000 | | 2002-12-03 | 00:00:00 | 34,59 | 36,55 | 34,59 | 36,20 | 4.936.300 | | 2002-12-04 | 00:00:00 | 36,08 | 36,10 | 34,25 | 34,57 | 4.014.000 | | 2002-12-05 | 00:00:00 | 34,72 | 35,15 | 34,24 | 34,53 | 2.500.800 | | 2002-12-06 | 00:00:00 | 34,19 | 35,36 | 33,90 | 34,43 | 2.565.900 | | 2002-12-09 | 00:00:00 | 34,33 | 34,55 | 32,81 | 32,87 | 2.331.000 | | 2002-12-10 | 00:00:00 | 33,08 | 34,27 | 32,90 | 33,55 | 2.369.300 | | 2002-12-11 | 00:00:00 | 33,35 | 33,54 | 32,78 | 33,05 | 1.840.300 | | 2002-12-12 | 00:00:00 | 33,27 | 34,29 | 33,22 | 33,70 | 2.190.600 | | 2002-12-13 | 00:00:00 | 33,79 | 33,79 | 32,08 | 32,28 | 2.286.700 | | 2002-12-16 | 00:00:00 | 32,30 | 33,28 | 31,59 | 32,93 | 3.206.100 | | 2002-12-17 | 00:00:00 | 32,75 | 33,89 | 32,50 | 33,57 | 2.059.100 | | 2002-12-18 | 00:00:00 | 33,50 | 33,59 | 32,10 | 32,33 | 2.947.300 | | 2002-12-19 | 00:00:00 | 32,32 | 33,00 | 31,54 | 31,79 | 2.071.900 | | 2002-12-20 | 00:00:00 | 32,09 | 32,40 | 31,50 | 31,79 | 2.764.300 | | 2002-12-23 | 00:00:00 | 31,86 | 32,71 | 31,60 | 32,41 | 1.688.900 | | 2002-12-24 | 00:00:00 | 32,41 | 32,78 | 32,24 | 32,34 | 563.500 | | 2002-12-26 | 00:00:00 | 32,30 | 32,51 | 31,45 | 31,75 | 1.362.400 | | 2002-12-27 | 00:00:00 | 31,29 | 31,44 | 29,97 | 30,00 | 2.464.400 | | 2002-12-30 | 00:00:00 | 30,16 | 30,21 | 29,21 | 29,74 | 1.631.400 | | 2002-12-31 | 00:00:00 | 29,80 | 30,24 | 29,08 | 29,57 | 2.381.300 | | 2003-01-02 | 00:00:00 | 29,65 | 30,64 | 29,43 | 30,53 | 2.145.900 | | 2003-01-03 | 00:00:00 | 30,42 | 30,55 | 29,82 | 30,35 | 1.643.100 | | 2003-01-06 | 00:00:00 | 30,25 | 30,26 | 29,20 | 29,71 | 4.356.100 | | 2003-01-07 | 00:00:00 | 29,30 | 30,85 | 28,63 | 29,94 | 5.763.300 | | 2003-01-08 | 00:00:00 | 29,48 | 29,85 | 28,54 | 28,82 | 2.476.800 | | 2003-01-09 | 00:00:00 | 28,82 | 29,71 | 28,82 | 28,91 | 3.857.900 | | 2003-01-10 | 00:00:00 | 28,64 | 31,81 | 28,45 | 31,58 | 10.156.400 | | 2003-01-14 | 00:00:00 | 32,94 | 33,86 | 32,49 | 32,61 | 12.302.700 | | 2003-01-15 | 00:00:00 | 32,82 | 35,19 | 32,77 | 35,11 | 9.379.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
