(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 | | 2010-03-11 | 00:00:00 | 57,26 | 57,60 | 56,59 | 57,26 | 1.667.500 | | 2010-03-12 | 00:00:00 | 57,17 | 57,42 | 56,73 | 56,91 | 1.526.700 | | 2010-03-15 | 00:00:00 | 56,95 | 57,35 | 56,78 | 57,22 | 1.398.200 | | 2010-03-16 | 00:00:00 | 57,30 | 57,48 | 56,85 | 57,33 | 1.204.300 | | 2010-03-17 | 00:00:00 | 57,27 | 57,30 | 56,84 | 57,04 | 1.252.800 | | 2010-03-18 | 00:00:00 | 57,37 | 57,54 | 56,87 | 57,41 | 1.155.400 | | 2010-03-19 | 00:00:00 | 57,82 | 59,75 | 56,75 | 59,39 | 4.606.200 | | 2010-03-22 | 00:00:00 | 59,53 | 60,15 | 59,06 | 59,07 | 1.861.900 | | 2010-03-23 | 00:00:00 | 59,01 | 59,19 | 58,72 | 59,10 | 2.055.100 | | 2010-03-24 | 00:00:00 | 56,65 | 57,30 | 54,61 | 55,33 | 14.530.300 | | 2010-03-25 | 00:00:00 | 53,89 | 53,90 | 51,00 | 51,13 | 18.552.700 | | 2010-03-26 | 00:00:00 | 52,36 | 53,10 | 52,27 | 53,00 | 8.013.000 | | 2010-03-29 | 00:00:00 | 53,00 | 53,57 | 52,77 | 52,98 | 3.505.900 | | 2010-03-30 | 00:00:00 | 52,31 | 52,58 | 51,64 | 52,52 | 4.557.900 | | 2010-03-31 | 00:00:00 | 52,39 | 52,39 | 51,78 | 51,83 | 3.152.100 | | 2010-04-01 | 00:00:00 | 52,28 | 52,70 | 51,93 | 52,55 | 2.130.900 | | 2010-04-05 | 00:00:00 | 52,53 | 52,86 | 52,24 | 52,51 | 1.687.300 | | 2010-04-06 | 00:00:00 | 52,18 | 52,50 | 51,97 | 52,03 | 2.385.000 | | 2010-04-07 | 00:00:00 | 52,10 | 52,53 | 51,61 | 51,88 | 3.461.900 | | 2010-04-08 | 00:00:00 | 51,00 | 52,76 | 50,94 | 52,37 | 3.895.300 | | 2010-04-09 | 00:00:00 | 52,37 | 52,95 | 52,26 | 52,80 | 2.624.900 | | 2010-04-12 | 00:00:00 | 52,94 | 52,95 | 52,63 | 52,84 | 2.058.800 | | 2010-04-13 | 00:00:00 | 52,69 | 52,81 | 52,26 | 52,43 | 2.420.600 | | 2010-04-14 | 00:00:00 | 52,34 | 53,17 | 52,05 | 52,66 | 3.551.000 | | 2010-04-15 | 00:00:00 | 52,49 | 52,90 | 52,31 | 52,77 | 2.438.900 | | 2010-04-16 | 00:00:00 | 52,79 | 53,82 | 52,78 | 53,64 | 4.693.300 | | 2010-04-19 | 00:00:00 | 53,74 | 53,93 | 53,26 | 53,58 | 2.230.400 | | 2010-04-20 | 00:00:00 | 53,81 | 54,06 | 53,05 | 53,58 | 2.154.100 | | 2010-04-21 | 00:00:00 | 52,60 | 55,37 | 52,50 | 54,45 | 7.029.300 | | 2010-04-22 | 00:00:00 | 54,85 | 54,95 | 53,23 | 53,44 | 3.791.100 | | 2010-04-23 | 00:00:00 | 53,49 | 54,04 | 53,06 | 53,93 | 2.659.300 | | 2010-04-26 | 00:00:00 | 53,88 | 53,93 | 52,96 | 53,01 | 1.467.200 | | 2010-04-27 | 00:00:00 | 53,01 | 54,15 | 52,90 | 52,95 | 2.369.800 | | 2010-04-28 | 00:00:00 | 53,00 | 53,72 | 52,96 | 53,00 | 3.485.700 | | 2010-04-29 | 00:00:00 | 53,15 | 54,38 | 53,05 | 53,99 | 2.217.500 | | 2010-04-30 | 00:00:00 | 54,10 | 54,37 | 53,21 | 53,22 | 1.639.100 | | 2010-05-03 | 00:00:00 | 53,32 | 54,29 | 52,93 | 53,83 | 1.633.300 | | 2010-05-04 | 00:00:00 | 53,34 | 53,66 | 52,12 | 52,79 | 2.556.600 | | 2010-05-05 | 00:00:00 | 53,16 | 53,20 | 52,27 | 53,03 | 2.824.400 | | 2010-05-06 | 00:00:00 | 52,78 | 54,72 | 50,93 | 52,01 | 8.907.700 | | 2010-05-07 | 00:00:00 | 52,54 | 53,45 | 51,33 | 51,77 | 6.296.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 > >> |
|
