Mercado abrirá em 7 h 49 min

GDS Holdings Limited (G1DS34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
31,200,00 (0,00%)
No fechamento: 04:30PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
26 de ago. de 202129,9129,9129,9129,9129,913
25 de ago. de 202129,9129,9129,9129,9129,91-
24 de ago. de 202130,3930,8429,9129,9129,9110.611
23 de ago. de 202127,5027,5027,5027,5027,50-
20 de ago. de 202127,5027,5027,5027,5027,50-
19 de ago. de 202127,5027,5027,5027,5027,50-
18 de ago. de 202127,5027,5027,5027,5027,50-
17 de ago. de 202127,5027,8027,5027,5027,50642
16 de ago. de 202130,4230,4230,4230,4230,42-
13 de ago. de 202130,4230,4230,4230,4230,42-
12 de ago. de 202130,4230,4230,4230,4230,42-
11 de ago. de 202130,4230,4230,4230,4230,421
10 de ago. de 202130,1830,1830,1830,1830,185
09 de ago. de 202130,2030,2030,2030,2030,20-
06 de ago. de 202130,4630,4630,2030,2030,20313
05 de ago. de 202130,4630,4630,4630,4630,46-
04 de ago. de 202130,4630,4630,4630,4630,46-
03 de ago. de 202130,4630,4630,4630,4630,46-
02 de ago. de 202130,4630,4630,4630,4630,461
30 de jul. de 202129,8630,0529,8630,0530,056
29 de jul. de 202131,3231,4029,5529,9129,91124
28 de jul. de 202130,1531,3230,1531,1131,11315
27 de jul. de 202126,4426,4426,0126,1326,13242
26 de jul. de 202133,9833,9829,0029,0029,0073
23 de jul. de 202132,6433,2032,0032,8032,803.146
22 de jul. de 202139,6439,6439,6439,6439,64-
21 de jul. de 202139,6439,6439,6439,6439,64-
20 de jul. de 202139,6439,6439,6439,6439,64-
19 de jul. de 202139,6439,6439,6439,6439,64-
16 de jul. de 202139,6439,6439,6439,6439,64-
15 de jul. de 202139,6439,6439,6439,6439,64-
14 de jul. de 202139,6439,6439,6439,6439,64-
13 de jul. de 202139,6439,6439,6439,6439,64-
12 de jul. de 202139,6439,6439,6439,6439,64-
08 de jul. de 202139,6439,6439,6439,6439,64-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...