Mercado abrirá em 8 h 43 min
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,93 +0,24 (+0,29%) OURO
2.388,30 -0,10 (-0,00%) Bitcoin USD
61.959,40 -1.863,72 (-2,92%)
GDS Holdings Limited (G1DS34.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 11:31AM BRT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de abr. de 2024 | 0,0000 | 0,0000 | 0,0000 | 3,2000 | 3,2000 | - |
| 16 de abr. de 2024 | 3,1000 | 3,1800 | 3,1000 | 3,1800 | 3,1800 | 51 |
| 15 de abr. de 2024 | 3,2200 | 3,2300 | 3,1600 | 3,1600 | 3,1600 | 204 |
| 12 de abr. de 2024 | 3,3600 | 3,3600 | 3,1600 | 3,1600 | 3,1600 | 207 |
| 11 de abr. de 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 10 de abr. de 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 10 |
| 09 de abr. de 2024 | 3,5600 | 3,5600 | 3,4000 | 3,4000 | 3,4000 | 502 |
| 08 de abr. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1.001 |
| 05 de abr. de 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1 |
| 04 de abr. de 2024 | 3,8500 | 3,8500 | 3,8100 | 3,8100 | 3,8100 | 51 |
| 03 de abr. de 2024 | 3,7800 | 3,9400 | 3,7200 | 3,9100 | 3,9100 | 2.647 |
| 02 de abr. de 2024 | 3,5800 | 3,6300 | 3,4900 | 3,6000 | 3,6000 | 183 |
| 01 de abr. de 2024 | 3,4500 | 3,5700 | 3,4500 | 3,5700 | 3,5700 | 15 |
| 28 de mar. de 2024 | 3,2000 | 3,3800 | 3,2000 | 3,3000 | 3,3000 | 3.587 |
| 27 de mar. de 2024 | 3,1100 | 3,1400 | 2,9400 | 3,1300 | 3,1300 | 17.794 |
| 26 de mar. de 2024 | 3,6900 | 3,6900 | 3,0400 | 3,4800 | 3,4800 | 5.226 |
| 25 de mar. de 2024 | 4,4400 | 4,4500 | 4,0700 | 4,0700 | 4,0700 | 1.450 |
| 22 de mar. de 2024 | 4,4000 | 4,4100 | 4,3200 | 4,3200 | 4,3200 | 103 |
| 21 de mar. de 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4 |
| 20 de mar. de 2024 | 4,0500 | 4,0700 | 3,9500 | 3,9500 | 3,9500 | 9.383 |
| 19 de mar. de 2024 | 3,7400 | 4,0000 | 3,7100 | 3,7100 | 3,7100 | 2.423 |
| 18 de mar. de 2024 | 3,8300 | 3,8300 | 3,8000 | 3,8200 | 3,8200 | 3.407 |
| 15 de mar. de 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 193 |
| 14 de mar. de 2024 | 4,2600 | 4,2600 | 4,0300 | 4,0300 | 4,0300 | 6 |
| 13 de mar. de 2024 | 4,1000 | 4,3000 | 4,1000 | 4,2600 | 4,2600 | 820 |
| 12 de mar. de 2024 | 3,9200 | 3,9200 | 3,8400 | 3,8600 | 3,8600 | 904 |
| 11 de mar. de 2024 | 3,5000 | 4,0500 | 3,5000 | 3,8500 | 3,8500 | 5.726 |
| 08 de mar. de 2024 | 3,2600 | 3,2900 | 3,2000 | 3,2000 | 3,2000 | 155 |
| 07 de mar. de 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 1 |
| 06 de mar. de 2024 | 3,1600 | 3,2200 | 3,1600 | 3,1600 | 3,1600 | 1.061 |
| 05 de mar. de 2024 | 3,0200 | 3,0800 | 2,9600 | 2,9600 | 2,9600 | 77 |
| 04 de mar. de 2024 | 3,2700 | 3,2700 | 3,1400 | 3,1800 | 3,1800 | 3.441 |
| 01 de mar. de 2024 | 3,4100 | 3,4100 | 3,3400 | 3,3400 | 3,3400 | 101 |
| 29 de fev. de 2024 | 3,4400 | 3,4700 | 3,4400 | 3,4700 | 3,4700 | 21 |
| 28 de fev. de 2024 | 3,2700 | 3,4300 | 3,2700 | 3,4300 | 3,4300 | 11 |
| 27 de fev. de 2024 | 3,6000 | 3,6000 | 3,5300 | 3,5300 | 3,5300 | 3 |
| 26 de fev. de 2024 | 3,3800 | 3,4700 | 3,3800 | 3,4700 | 3,4700 | 5 |
| 23 de fev. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 22 de fev. de 2024 | 3,4600 | 3,5600 | 3,4600 | 3,5200 | 3,5200 | 3.537 |
| 21 de fev. de 2024 | 3,3500 | 3,3500 | 3,3000 | 3,3000 | 3,3000 | 69 |
| 20 de fev. de 2024 | 3,3700 | 3,4000 | 3,2700 | 3,2700 | 3,2700 | 43 |
| 19 de fev. de 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 16 |
| 16 de fev. de 2024 | 3,4900 | 3,6700 | 3,3700 | 3,3700 | 3,3700 | 818 |
| 15 de fev. de 2024 | 3,1600 | 3,4500 | 3,0600 | 3,3700 | 3,3700 | 2.718 |
| 14 de fev. de 2024 | 3,0100 | 3,0100 | 3,0000 | 3,0000 | 3,0000 | 460 |
| 09 de fev. de 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 08 de fev. de 2024 | 2,8500 | 2,9100 | 2,8500 | 2,9100 | 2,9100 | 449 |
| 07 de fev. de 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 25 |
| 06 de fev. de 2024 | 2,5100 | 3,0500 | 2,5100 | 2,9800 | 2,9800 | 1.127 |
| 05 de fev. de 2024 | 2,6300 | 2,6300 | 2,5300 | 2,5300 | 2,5300 | 273 |
| 02 de fev. de 2024 | 2,7200 | 2,7200 | 2,5300 | 2,6300 | 2,6300 | 5 |
| 01 de fev. de 2024 | 2,7300 | 2,7300 | 2,7000 | 2,7200 | 2,7200 | 1.158 |
| 31 de jan. de 2024 | 2,6200 | 2,7400 | 2,6200 | 2,6800 | 2,6800 | 1.112 |
| 30 de jan. de 2024 | 2,7000 | 2,7300 | 2,7000 | 2,7000 | 2,7000 | 197 |
| 29 de jan. de 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7600 | 2,7600 | 3.713 |
| 26 de jan. de 2024 | 2,9600 | 2,9600 | 2,8000 | 2,8100 | 2,8100 | 2.195 |
| 25 de jan. de 2024 | 3,1000 | 3,1000 | 2,9000 | 2,9000 | 2,9000 | 1.024 |
| 24 de jan. de 2024 | 3,2600 | 3,2600 | 3,0000 | 3,0300 | 3,0300 | 6.335 |
| 23 de jan. de 2024 | 3,2500 | 4,2900 | 3,0900 | 4,2900 | 4,2900 | 706 |
| 22 de jan. de 2024 | 2,7500 | 2,9100 | 2,7500 | 2,9100 | 2,9100 | 26 |
| 19 de jan. de 2024 | 2,8900 | 2,8900 | 2,6800 | 2,8100 | 2,8100 | 124 |
| 18 de jan. de 2024 | 3,0300 | 3,1500 | 2,8900 | 2,8900 | 2,8900 | 458 |
| 17 de jan. de 2024 | 3,0800 | 3,1000 | 3,0700 | 3,1000 | 3,1000 | 1.551 |
| 16 de jan. de 2024 | 3,4500 | 3,4500 | 3,1800 | 3,1800 | 3,1800 | 5.329 |
| 15 de jan. de 2024 | 3,6000 | 3,6000 | 3,5200 | 3,5200 | 3,5200 | 8 |
| 12 de jan. de 2024 | 3,5500 | 3,5600 | 3,4500 | 3,4500 | 3,4500 | 27 |
| 11 de jan. de 2024 | 4,0000 | 4,0000 | 3,4500 | 3,5500 | 3,5500 | 8.237 |
| 10 de jan. de 2024 | 3,5800 | 4,3000 | 3,4100 | 4,3000 | 4,3000 | 115 |
| 09 de jan. de 2024 | 3,6000 | 3,6000 | 3,5800 | 3,5800 | 3,5800 | 40 |
| 08 de jan. de 2024 | 3,6800 | 3,7500 | 3,6100 | 3,7500 | 3,7500 | 3.724 |
| 05 de jan. de 2024 | 4,0000 | 4,0000 | 3,7800 | 3,7800 | 3,7800 | 2.588 |
| 04 de jan. de 2024 | 4,3100 | 4,3100 | 4,0500 | 4,0800 | 4,0800 | 554 |
| 03 de jan. de 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 1.056 |
| 02 de jan. de 2024 | 4,3200 | 4,3200 | 4,2900 | 4,2900 | 4,2900 | 2 |
| 28 de dez. de 2023 | 4,4200 | 4,4500 | 4,4200 | 4,4500 | 4,4500 | 3.001 |
| 27 de dez. de 2023 | 4,3200 | 4,3200 | 4,2800 | 4,2800 | 4,2800 | 111 |
| 26 de dez. de 2023 | 4,3300 | 4,3300 | 4,2400 | 4,3100 | 4,3100 | 46 |
| 22 de dez. de 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 21 de dez. de 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 1 |
| 20 de dez. de 2023 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 1 |
| 19 de dez. de 2023 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 1 |
| 18 de dez. de 2023 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 1 |
| 15 de dez. de 2023 | 4,3300 | 4,3800 | 4,3300 | 4,3800 | 4,3800 | 301 |
| 14 de dez. de 2023 | 4,3000 | 4,4000 | 4,2900 | 4,3300 | 4,3300 | 3.664 |
| 13 de dez. de 2023 | 3,9400 | 4,2000 | 3,9400 | 4,2000 | 4,2000 | 113 |
| 12 de dez. de 2023 | 4,2300 | 4,2300 | 4,0400 | 4,0400 | 4,0400 | 1.012 |
| 11 de dez. de 2023 | 4,3700 | 4,3700 | 4,1900 | 4,1900 | 4,1900 | 2.601 |
| 08 de dez. de 2023 | 4,4100 | 4,4100 | 4,3900 | 4,3900 | 4,3900 | 12 |
| 07 de dez. de 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 3.000 |
| 06 de dez. de 2023 | 4,8000 | 4,8000 | 4,6400 | 4,6400 | 4,6400 | 2.243 |
| 05 de dez. de 2023 | 4,7900 | 4,7900 | 4,7700 | 4,7700 | 4,7700 | 1.002 |
| 04 de dez. de 2023 | 5,0600 | 5,0600 | 4,8800 | 4,9900 | 4,9900 | 3.012 |
| 01 de dez. de 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 2 |
| 30 de nov. de 2023 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 29 de nov. de 2023 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 4 |
| 28 de nov. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 21 |
| 27 de nov. de 2023 | 5,4200 | 5,4200 | 5,3700 | 5,3700 | 5,3700 | 4 |
| 24 de nov. de 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 1 |
| 23 de nov. de 2023 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 1 |
| 22 de nov. de 2023 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.