(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-15 | 00:00:00 | 32,82 | 35,19 | 32,77 | 35,11 | 9.379.700 | | 2003-01-16 | 00:00:00 | 35,15 | 36,31 | 34,48 | 36,01 | 7.540.400 | | 2003-01-17 | 00:00:00 | 35,13 | 35,97 | 35,00 | 35,41 | 4.550.000 | | 2003-01-21 | 00:00:00 | 35,56 | 35,90 | 35,03 | 35,07 | 3.641.500 | | 2003-01-22 | 00:00:00 | 35,10 | 35,73 | 33,90 | 34,24 | 4.956.100 | | 2003-01-23 | 00:00:00 | 34,40 | 34,86 | 33,38 | 34,56 | 4.690.600 | | 2003-01-24 | 00:00:00 | 34,48 | 34,50 | 32,79 | 33,30 | 3.568.500 | | 2003-01-27 | 00:00:00 | 33,15 | 33,47 | 31,89 | 32,40 | 3.661.600 | | 2003-01-28 | 00:00:00 | 32,20 | 33,18 | 31,80 | 32,97 | 3.569.900 | | 2003-01-29 | 00:00:00 | 33,12 | 33,64 | 31,97 | 33,30 | 4.397.100 | | 2003-01-30 | 00:00:00 | 33,40 | 34,04 | 32,72 | 32,78 | 3.365.200 | | 2003-01-31 | 00:00:00 | 32,71 | 33,51 | 32,29 | 32,29 | 2.717.800 | | 2003-02-03 | 00:00:00 | 32,61 | 33,68 | 32,26 | 33,20 | 2.683.100 | | 2003-02-04 | 00:00:00 | 31,50 | 31,51 | 29,90 | 30,65 | 13.245.800 | | 2003-02-05 | 00:00:00 | 31,16 | 31,82 | 30,50 | 30,69 | 4.484.500 | | 2003-02-06 | 00:00:00 | 30,55 | 31,03 | 29,91 | 30,07 | 3.666.100 | | 2003-02-07 | 00:00:00 | 30,24 | 30,86 | 30,14 | 30,38 | 2.666.800 | | 2003-02-10 | 00:00:00 | 30,47 | 30,98 | 30,14 | 30,63 | 2.488.400 | | 2003-02-11 | 00:00:00 | 30,65 | 31,57 | 30,15 | 30,44 | 2.387.500 | | 2003-02-12 | 00:00:00 | 30,34 | 31,04 | 30,14 | 30,36 | 2.508.500 | | 2003-02-13 | 00:00:00 | 29,40 | 30,56 | 28,95 | 30,02 | 3.876.700 | | 2003-02-14 | 00:00:00 | 30,11 | 30,36 | 29,36 | 30,16 | 2.866.700 | | 2003-02-18 | 00:00:00 | 29,90 | 30,99 | 29,80 | 30,89 | 2.727.800 | | 2003-02-19 | 00:00:00 | 30,80 | 31,22 | 30,35 | 30,58 | 1.666.200 | | 2003-02-20 | 00:00:00 | 30,64 | 30,96 | 30,12 | 30,62 | 1.839.500 | | 2003-02-21 | 00:00:00 | 30,04 | 31,64 | 29,91 | 31,58 | 3.715.100 | | 2003-02-24 | 00:00:00 | 31,41 | 31,56 | 30,10 | 30,28 | 2.204.700 | | 2003-02-25 | 00:00:00 | 30,11 | 30,74 | 29,60 | 30,56 | 1.480.900 | | 2003-02-26 | 00:00:00 | 30,49 | 31,04 | 30,08 | 30,24 | 2.259.500 | | 2003-02-27 | 00:00:00 | 30,42 | 31,20 | 30,40 | 30,96 | 3.024.000 | | 2003-02-28 | 00:00:00 | 30,99 | 31,66 | 30,62 | 31,18 | 2.429.200 | | 2003-03-03 | 00:00:00 | 31,09 | 31,72 | 30,73 | 30,95 | 2.782.300 | | 2003-03-04 | 00:00:00 | 30,95 | 31,70 | 30,88 | 30,92 | 1.781.300 | | 2003-03-05 | 00:00:00 | 30,70 | 31,20 | 29,88 | 30,58 | 3.945.900 | | 2003-03-06 | 00:00:00 | 30,60 | 30,90 | 30,30 | 30,57 | 1.992.400 | | 2003-03-07 | 00:00:00 | 30,48 | 31,50 | 30,28 | 31,18 | 2.507.700 | | 2003-03-10 | 00:00:00 | 30,88 | 31,65 | 30,85 | 31,04 | 1.949.800 | | 2003-03-11 | 00:00:00 | 31,20 | 31,65 | 30,88 | 30,99 | 1.943.500 | | 2003-03-12 | 00:00:00 | 30,70 | 31,40 | 30,38 | 31,13 | 2.258.400 | | 2003-03-13 | 00:00:00 | 31,80 | 33,65 | 31,51 | 33,53 | 3.948.600 | | 2003-03-14 | 00:00:00 | 33,81 | 34,63 | 33,58 | 34,01 | 4.203.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
