Mercado fechado

GDS Holdings Limited (G1DS34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
23,720,00 (0,00%)
No fechamento: 01:27PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202223,7223,7223,7223,7223,72-
20 de jan. de 202223,7223,7223,7223,7223,72-
19 de jan. de 202223,7223,7223,7223,7223,72-
18 de jan. de 202223,7223,7223,7223,7223,72-
17 de jan. de 202223,7223,7223,7223,7223,72-
14 de jan. de 202224,0024,0023,7223,7223,7216
13 de jan. de 202224,0024,1523,8023,8023,8052
12 de jan. de 202225,9325,9325,9225,9225,922.001
11 de jan. de 202224,9024,9024,9024,9024,90-
10 de jan. de 202224,1224,9524,1224,9024,909
07 de jan. de 202223,2023,2023,2023,2023,20-
06 de jan. de 202223,2023,2023,2023,2023,20-
05 de jan. de 202223,4023,4023,2023,2023,208
04 de jan. de 202224,5724,5723,2523,4023,4014
03 de jan. de 202225,4225,4225,4225,4225,42-
30 de dez. de 202125,4225,4225,4225,4225,42-
29 de dez. de 202125,4225,4225,4225,4225,42-
28 de dez. de 202125,4225,4225,4225,4225,42-
27 de dez. de 202125,4225,4225,4225,4225,42-
23 de dez. de 202125,4225,4225,4225,4225,42-
22 de dez. de 202125,4225,4225,4225,4225,42-
21 de dez. de 202125,4225,4225,4225,4225,42-
20 de dez. de 202122,8326,5022,8325,4225,42490
17 de dez. de 202126,0426,5526,0426,5526,555
16 de dez. de 202125,5025,6424,9625,4025,40682
15 de dez. de 202125,0025,0023,7924,5124,51605
14 de dez. de 202131,2031,2031,2031,2031,20-
13 de dez. de 202131,2031,2031,2031,2031,20-
10 de dez. de 202131,2031,2031,2031,2031,20-
09 de dez. de 202131,2031,2031,2031,2031,202
08 de dez. de 202131,2031,2031,2031,2031,20-
07 de dez. de 202131,2031,2031,2031,2031,20-
06 de dez. de 202131,2031,2031,2031,2031,20-
03 de dez. de 202131,2031,2031,2031,2031,20-
02 de dez. de 202131,2031,2031,2031,2031,20-
01 de dez. de 202131,2031,2031,2031,2031,20-
30 de nov. de 202131,2031,2031,2031,2031,209
29 de nov. de 202131,0831,0831,0831,0831,08-
26 de nov. de 202131,0831,0831,0831,0831,08-
25 de nov. de 202131,0131,0831,0131,0831,08352
24 de nov. de 202131,8631,8631,8631,8631,86-
23 de nov. de 202131,8631,8631,8631,8631,86-
22 de nov. de 202131,8631,8631,8631,8631,86-
19 de nov. de 202131,8931,8931,8631,8631,8642
18 de nov. de 202133,5433,5433,5433,5433,54-
17 de nov. de 202133,5433,5433,5433,5433,54-
16 de nov. de 202133,5433,5433,5433,5433,54-
12 de nov. de 202133,0833,5433,0833,5433,54156
11 de nov. de 202132,4032,4032,4032,4032,40-
10 de nov. de 202132,4032,4032,4032,4032,40500
09 de nov. de 202132,4032,4032,4032,4032,40-
08 de nov. de 202133,3033,3032,4032,4032,402
05 de nov. de 202133,3333,3333,3333,3333,33-
04 de nov. de 202133,3333,3333,3333,3333,33-
03 de nov. de 202133,3333,3333,3333,3333,33-
01 de nov. de 202133,3333,3333,3333,3333,33-
29 de out. de 202133,3333,3333,3333,3333,331
28 de out. de 202133,7533,7533,7533,7533,75-
27 de out. de 202133,7533,7533,7533,7533,75-
26 de out. de 202133,7533,7533,7533,7533,751
25 de out. de 202134,5634,5634,5634,5634,561
22 de out. de 202136,2037,1535,3635,3635,3615
21 de out. de 202135,5235,5235,3635,3635,365
20 de out. de 202135,8035,8035,8035,8035,80160
19 de out. de 202134,4434,5034,4434,5034,50121
18 de out. de 202133,0933,0932,6132,9032,901.101
15 de out. de 202131,7131,7131,4431,4431,4449
14 de out. de 202132,1032,1032,1032,1032,10-
13 de out. de 202132,1032,1032,1032,1032,10-
11 de out. de 202132,1032,1032,1032,1032,1090
08 de out. de 202129,8429,8429,8429,8429,84-
07 de out. de 202129,8429,8429,8429,8429,84-
06 de out. de 202129,8429,8429,8429,8429,841
05 de out. de 202129,8429,8429,8429,8429,84-
04 de out. de 202129,8429,8429,8429,8429,84-
01 de out. de 202129,8429,8429,8429,8429,84-
30 de set. de 202129,8429,8429,8429,8429,84-
29 de set. de 202129,8429,8429,8429,8429,84-
28 de set. de 202129,8429,8429,8429,8429,84-
27 de set. de 202129,8429,8429,8429,8429,842
24 de set. de 202131,9531,9531,9531,9531,95-
23 de set. de 202131,9531,9531,9531,9531,95-
22 de set. de 202131,9531,9531,9531,9531,951
21 de set. de 202129,8329,8329,8329,8329,83-
20 de set. de 202129,9029,9029,8329,8329,836.050
17 de set. de 202130,5430,5430,5430,5430,54-
16 de set. de 202130,5430,5430,5430,5430,544
15 de set. de 202131,5331,5331,5331,5331,53-
14 de set. de 202131,5331,5331,5331,5331,537
13 de set. de 202132,2232,2232,2232,2232,2290
10 de set. de 202133,7533,7533,7533,7533,75-
09 de set. de 202133,7533,7533,7533,7533,75-
08 de set. de 202133,7533,7533,7533,7533,75800
06 de set. de 202132,3432,3432,3432,3432,34-
03 de set. de 202132,3432,3432,3432,3432,34-
02 de set. de 202132,1032,3432,1032,3432,3411
01 de set. de 202131,6832,5231,6832,5232,52105
31 de ago. de 202129,0730,0029,0730,0030,0013
30 de ago. de 202126,5029,0726,5029,0729,07362
27 de ago. de 202127,0027,0026,5026,5026,501.160
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...