Mercado fechado

GDS Holdings Limited (G1DS34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,20-0,69 (-5,35%)
No fechamento: 12:42PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202212,2012,2012,1712,2012,206
26 de mai. de 202212,8912,8912,8912,8912,8910
25 de mai. de 202211,9011,9011,9011,9011,9010
24 de mai. de 202211,9011,9011,9011,9011,90120
23 de mai. de 202213,8513,8513,8513,8513,8510
20 de mai. de 202213,7013,7013,7013,7013,702
19 de mai. de 202214,8014,8014,8014,8014,80-
18 de mai. de 202214,8014,8014,8014,8014,80-
17 de mai. de 202214,8014,8014,8014,8014,8025
16 de mai. de 202215,1215,1214,6714,6714,67126
13 de mai. de 202214,0014,0014,0014,0014,00-
12 de mai. de 202214,0014,0014,0014,0014,00-
11 de mai. de 202214,0014,0014,0014,0014,001
10 de mai. de 202213,6613,6613,6613,6613,66-
09 de mai. de 202213,6613,6613,6613,6613,66-
06 de mai. de 202213,6613,6613,6613,6613,66-
05 de mai. de 202213,6613,6613,6613,6613,66-
04 de mai. de 202213,6613,6613,6613,6613,66-
03 de mai. de 202213,6613,6613,6613,6613,66-
02 de mai. de 202213,6613,6613,6613,6613,66-
29 de abr. de 202213,6613,6613,6613,6613,66-
28 de abr. de 202213,6613,6613,6613,6613,66-
27 de abr. de 202213,6613,6613,6613,6613,66-
26 de abr. de 202213,6613,6613,6613,6613,661
25 de abr. de 202214,0014,0014,0014,0014,00-
22 de abr. de 202214,0014,0014,0014,0014,0069
20 de abr. de 202215,0015,0015,0015,0015,0010
19 de abr. de 202215,9815,9815,9815,9815,98-
18 de abr. de 202215,9815,9815,9815,9815,984
14 de abr. de 202217,6517,6517,6517,6517,65-
13 de abr. de 202217,6517,6517,6517,6517,65200
12 de abr. de 202216,6216,6216,6216,6216,623
11 de abr. de 202215,9016,4615,9016,4616,46820
08 de abr. de 202216,0016,0015,8615,9015,90103
07 de abr. de 202219,3019,3019,3019,3019,30-
06 de abr. de 202219,3019,3019,3019,3019,30-
05 de abr. de 202220,1620,1619,3019,3019,30844
04 de abr. de 202219,9020,4819,9020,4820,48279
01 de abr. de 202218,0718,0718,0718,0718,07-
31 de mar. de 202218,0718,0718,0718,0718,07-
30 de mar. de 202218,0718,0718,0718,0718,07-
29 de mar. de 202218,0718,0718,0718,0718,07-
28 de mar. de 202218,0718,0718,0718,0718,07-
25 de mar. de 202220,0020,0018,0718,0718,072
24 de mar. de 202219,1219,7919,1219,7919,794
23 de mar. de 202219,1219,1219,1219,1219,12-
22 de mar. de 202217,6519,1217,6519,1219,121.610
21 de mar. de 202218,2618,2918,2618,2918,297
18 de mar. de 202218,5019,5018,5018,8918,8987
17 de mar. de 202218,8518,8517,0617,0817,0861
16 de mar. de 202217,7918,8517,7918,8518,8521
15 de mar. de 202221,8021,8021,8021,8021,80-
14 de mar. de 202221,8021,8021,8021,8021,80-
11 de mar. de 202221,8021,8021,8021,8021,80-
10 de mar. de 202221,8021,8021,8021,8021,80-
09 de mar. de 202221,8021,8021,8021,8021,80-
08 de mar. de 202221,8021,8021,8021,8021,80-
07 de mar. de 202221,8021,8021,8021,8021,80-
04 de mar. de 202221,8021,8021,8021,8021,80-
03 de mar. de 202221,8021,8021,8021,8021,80-
02 de mar. de 202221,8021,8021,8021,8021,80-
25 de fev. de 202221,8021,8021,8021,8021,80-
24 de fev. de 202221,8021,8021,8021,8021,80300
23 de fev. de 202221,8321,8321,8321,8321,83-
22 de fev. de 202221,8321,8321,8321,8321,831.500
21 de fev. de 202222,8622,8622,8622,8622,86-
18 de fev. de 202222,8622,8622,8622,8622,86-
17 de fev. de 202222,8622,8622,8622,8622,86-
16 de fev. de 202222,7922,8622,7922,8622,8651
15 de fev. de 202223,7223,7223,7223,7223,72-
14 de fev. de 202223,7223,7223,7223,7223,72-
11 de fev. de 202223,7223,7223,7223,7223,72-
10 de fev. de 202223,7223,7223,7223,7223,72-
09 de fev. de 202223,7223,7223,7223,7223,72-
08 de fev. de 202223,7223,7223,7223,7223,72-
07 de fev. de 202223,7223,7223,7223,7223,72-
04 de fev. de 202223,7223,7223,7223,7223,72-
03 de fev. de 202223,7223,7223,7223,7223,72-
02 de fev. de 202223,7223,7223,7223,7223,72-
01 de fev. de 202223,7223,7223,7223,7223,72-
31 de jan. de 202223,7223,7223,7223,7223,72-
28 de jan. de 202223,7223,7223,7223,7223,72-
27 de jan. de 202223,7223,7223,7223,7223,72-
26 de jan. de 202223,7223,7223,7223,7223,72-
25 de jan. de 202223,7223,7223,7223,7223,72-
24 de jan. de 202223,7223,7223,7223,7223,72-
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...