(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 33,97 | 33,97 | 32,52 | 33,70 | 2.509.800 | 2002-05-29 | 00:00:00 | 33,05 | 34,00 | 31,52 | 31,88 | 4.709.900 | 2002-05-30 | 00:00:00 | 31,71 | 32,74 | 31,13 | 32,52 | 4.868.000 | 2002-05-31 | 00:00:00 | 32,51 | 32,94 | 31,34 | 32,03 | 2.723.900 | 2002-06-03 | 00:00:00 | 32,04 | 32,72 | 29,50 | 29,59 | 3.296.700 | 2002-06-04 | 00:00:00 | 30,00 | 31,23 | 29,14 | 30,43 | 3.807.600 | 2002-06-05 | 00:00:00 | 30,44 | 31,49 | 29,97 | 30,78 | 2.952.100 | 2002-06-06 | 00:00:00 | 30,79 | 30,98 | 28,73 | 29,49 | 3.342.700 | 2002-06-07 | 00:00:00 | 28,35 | 29,50 | 27,71 | 29,28 | 3.095.400 | 2002-06-10 | 00:00:00 | 29,15 | 30,44 | 28,90 | 30,01 | 2.247.100 | 2002-06-11 | 00:00:00 | 30,25 | 30,34 | 27,34 | 27,56 | 4.072.500 | 2002-06-12 | 00:00:00 | 27,76 | 28,20 | 26,35 | 27,46 | 3.725.800 | 2002-06-13 | 00:00:00 | 27,31 | 28,08 | 26,71 | 27,54 | 3.687.500 | 2002-06-14 | 00:00:00 | 27,08 | 27,38 | 25,35 | 26,75 | 7.059.700 | 2002-06-17 | 00:00:00 | 27,26 | 28,06 | 27,25 | 27,62 | 4.965.000 | 2002-06-18 | 00:00:00 | 27,15 | 27,59 | 26,75 | 26,91 | 4.682.500 | 2002-06-19 | 00:00:00 | 27,10 | 27,10 | 25,62 | 25,87 | 4.706.100 | 2002-06-20 | 00:00:00 | 19,87 | 20,35 | 19,32 | 19,70 | 23.046.500 | 2002-06-21 | 00:00:00 | 19,20 | 20,00 | 18,53 | 18,94 | 7.240.100 | 2002-06-24 | 00:00:00 | 19,01 | 19,74 | 18,14 | 19,26 | 10.557.100 | 2002-06-25 | 00:00:00 | 19,36 | 19,85 | 18,35 | 18,96 | 6.250.000 | 2002-06-26 | 00:00:00 | 18,45 | 19,22 | 17,75 | 19,00 | 8.186.100 | 2002-06-27 | 00:00:00 | 19,45 | 19,75 | 18,43 | 19,10 | 3.435.100 | 2002-06-28 | 00:00:00 | 19,25 | 20,18 | 18,91 | 19,24 | 3.270.200 | 2002-07-01 | 00:00:00 | 19,15 | 19,23 | 17,73 | 18,04 | 4.054.600 | 2002-07-02 | 00:00:00 | 17,75 | 18,35 | 16,92 | 17,47 | 4.504.800 | 2002-07-03 | 00:00:00 | 17,64 | 18,70 | 17,00 | 18,11 | 4.096.200 | 2002-07-05 | 00:00:00 | 18,84 | 20,23 | 18,50 | 19,87 | 2.324.800 | 2002-07-08 | 00:00:00 | 19,83 | 21,50 | 17,86 | 19,58 | 8.532.600 | 2002-07-09 | 00:00:00 | 19,81 | 20,31 | 18,13 | 18,19 | 2.808.400 | 2002-07-10 | 00:00:00 | 17,66 | 18,00 | 16,35 | 16,88 | 5.060.000 | 2002-07-11 | 00:00:00 | 16,72 | 17,75 | 15,64 | 17,73 | 4.961.900 | 2002-07-12 | 00:00:00 | 18,23 | 18,48 | 16,54 | 17,95 | 3.647.900 | 2002-07-15 | 00:00:00 | 17,82 | 18,39 | 17,10 | 18,03 | 3.993.700 | 2002-07-16 | 00:00:00 | 17,87 | 19,41 | 17,87 | 18,66 | 3.605.500 | 2002-07-17 | 00:00:00 | 19,65 | 21,57 | 19,15 | 20,60 | 7.019.300 | 2002-07-18 | 00:00:00 | 20,53 | 21,00 | 18,95 | 18,96 | 4.924.000 | 2002-07-19 | 00:00:00 | 18,65 | 19,16 | 17,91 | 18,55 | 3.093.000 | 2002-07-22 | 00:00:00 | 18,85 | 19,74 | 18,19 | 18,64 | 3.736.600 | 2002-07-23 | 00:00:00 | 18,64 | 19,26 | 18,09 | 18,50 | 3.748.400 | 2002-07-24 | 00:00:00 | 18,31 | 19,91 | 17,70 | 19,86 | 3.550.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|