Mercado fechará em 6 h 35 min

GDS Holdings Limited (G1DS34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
5,06+0,10 (+2,02%)
A partir de 10:01AM BRT. Mercado aberto.
Período:
04 de dez. de 2022 - 04 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de dez. de 20235,065,065,065,065,065
01 de dez. de 20234,964,964,964,964,962
30 de nov. de 20235,135,135,135,135,13-
29 de nov. de 20235,135,135,135,135,134
28 de nov. de 20235,115,115,115,115,1121
27 de nov. de 20235,425,425,375,375,374
24 de nov. de 20235,505,505,505,505,501
23 de nov. de 20235,325,325,325,325,321
22 de nov. de 20235,325,325,325,325,32-
21 de nov. de 20235,675,675,325,325,324
20 de nov. de 20235,875,875,785,785,786
17 de nov. de 20235,625,705,625,705,703
16 de nov. de 20235,515,515,515,515,515.000
14 de nov. de 20235,315,525,315,525,526
13 de nov. de 20235,335,335,335,335,3310
10 de nov. de 20235,275,275,275,275,2710
09 de nov. de 20235,395,395,305,305,3028
08 de nov. de 20235,715,715,715,715,71-
07 de nov. de 20235,715,715,715,715,71-
06 de nov. de 20235,495,715,455,715,716
03 de nov. de 20235,465,465,445,455,45215
01 de nov. de 20235,165,165,165,165,16-
31 de out. de 20235,165,165,165,165,1615
30 de out. de 20234,894,894,894,894,89-
27 de out. de 20234,894,894,894,894,89-
26 de out. de 20234,894,894,894,894,89-
25 de out. de 20234,884,894,884,894,89201
24 de out. de 20235,235,235,235,235,23-
23 de out. de 20235,235,235,235,235,23-
20 de out. de 20235,235,235,235,235,23-
19 de out. de 20235,235,235,235,235,23-
18 de out. de 20235,235,235,235,235,23-
17 de out. de 20235,235,235,235,235,231
16 de out. de 20235,175,175,175,175,17-
13 de out. de 20235,175,175,175,175,17101
11 de out. de 20235,625,625,625,625,625
10 de out. de 20235,625,625,625,625,62-
09 de out. de 20235,625,625,625,625,62-
06 de out. de 20235,515,625,515,625,62201
05 de out. de 20235,515,515,515,515,51-
04 de out. de 20235,515,515,515,515,51-
03 de out. de 20235,515,515,515,515,51-
02 de out. de 20235,515,515,515,515,51-
29 de set. de 20235,405,515,405,515,513
28 de set. de 20235,175,175,175,175,17-
27 de set. de 20235,175,175,175,175,17-
26 de set. de 20235,175,175,175,175,1714
25 de set. de 20234,934,934,934,934,93-
22 de set. de 20234,934,934,934,934,93-
21 de set. de 20235,045,044,934,934,932
20 de set. de 20235,195,195,185,185,18251
19 de set. de 20235,355,355,355,355,35250
18 de set. de 20235,305,305,295,305,305
15 de set. de 20236,006,006,006,006,00-
14 de set. de 20236,006,006,006,006,00-
13 de set. de 20236,006,006,006,006,00-
12 de set. de 20236,006,006,006,006,00-
11 de set. de 20236,006,006,006,006,001
08 de set. de 20236,006,006,006,006,00-
06 de set. de 20235,936,005,936,006,001.688
05 de set. de 20235,875,875,875,875,871
04 de set. de 20235,845,845,845,845,84-
01 de set. de 20235,845,845,845,845,841
31 de ago. de 20235,645,855,645,855,85101
30 de ago. de 20235,735,735,735,735,73200
29 de ago. de 20235,795,795,795,795,792
28 de ago. de 20235,575,575,575,575,5712
25 de ago. de 20235,365,365,365,365,36-
24 de ago. de 20235,365,365,365,365,36-
23 de ago. de 20235,365,365,365,365,362
22 de ago. de 20235,155,155,095,095,09201
21 de ago. de 20235,155,155,155,155,15-
18 de ago. de 20235,305,305,155,155,153
17 de ago. de 20235,505,505,495,495,491.013
16 de ago. de 20235,455,455,455,455,45140
15 de ago. de 20235,505,505,505,505,501
14 de ago. de 20235,505,505,455,455,45934
11 de ago. de 20235,525,525,455,455,451.020
10 de ago. de 20235,855,855,855,855,85-
09 de ago. de 20235,855,855,855,855,85-
08 de ago. de 20235,855,855,855,855,852
07 de ago. de 20236,166,166,166,166,16238
04 de ago. de 20236,166,176,166,176,172
03 de ago. de 20235,966,305,966,196,191.139
02 de ago. de 20235,895,895,705,785,78271
01 de ago. de 20236,376,376,376,376,37-
31 de jul. de 20236,386,386,326,376,3716
28 de jul. de 20235,306,525,306,436,431.149
27 de jul. de 20235,465,465,465,465,464
26 de jul. de 20235,785,785,785,785,781
25 de jul. de 20235,865,955,695,765,76126
24 de jul. de 20235,405,755,315,675,672.064
21 de jul. de 20235,665,665,665,665,66-
20 de jul. de 20235,665,665,665,665,66110
19 de jul. de 20235,835,835,835,835,83100
18 de jul. de 20235,625,625,625,625,621
17 de jul. de 20235,685,685,655,685,685.213
14 de jul. de 20235,905,905,725,755,7552
13 de jul. de 20235,876,145,876,146,14346
12 de jul. de 20235,605,755,605,755,75422
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...