Mercado fechado

GDS Holdings Limited (G1DS34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
30,540,00 (0,00%)
No fechamento: 4:36PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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-
07 de jul. de 202139,6439,6439,6439,6439,64-
06 de jul. de 202139,6439,6439,6439,6439,6415
05 de jul. de 202138,5538,5538,5538,5538,55-
02 de jul. de 202138,5538,5538,5538,5538,5590
01 de jul. de 202139,4139,4139,4139,4139,41-
30 de jun. de 202139,4139,4139,4139,4139,411.600
29 de jun. de 202137,6037,6037,6037,6037,60-
28 de jun. de 202137,6037,6037,6037,6037,60-
25 de jun. de 202137,6037,6037,6037,6037,60-
24 de jun. de 202137,6037,6037,6037,6037,60-
23 de jun. de 202137,6037,6037,6037,6037,60-
22 de jun. de 202137,6037,6037,6037,6037,6011
21 de jun. de 202137,6037,6037,6037,6037,60-
18 de jun. de 202137,6037,6037,6037,6037,60-
17 de jun. de 202137,6037,6037,6037,6037,60-
16 de jun. de 202137,7037,7237,6037,6037,601.482
15 de jun. de 202140,7540,7540,7540,7540,75-
14 de jun. de 202141,4741,4740,7540,7540,751.155
11 de jun. de 202137,3037,3037,3037,3037,30-
10 de jun. de 202137,3037,3037,3037,3037,30-
09 de jun. de 202137,3037,3037,3037,3037,30-
08 de jun. de 202137,3037,3037,3037,3037,30-
07 de jun. de 202137,3037,3037,3037,3037,30-
04 de jun. de 202137,1137,3036,8037,3037,30756
02 de jun. de 202138,8438,8438,8438,8438,84-
01 de jun. de 202138,8438,8438,8438,8438,84-
31 de mai. de 202138,8438,8438,8438,8438,84-
28 de mai. de 202138,8438,8438,8438,8438,84-
27 de mai. de 202138,8438,8438,8438,8438,84-
26 de mai. de 202138,8438,8438,8438,8438,84-
25 de mai. de 202138,8438,8438,8438,8438,841
24 de mai. de 202139,0039,0039,0039,0039,00-
21 de mai. de 202139,0039,0039,0039,0039,00-
20 de mai. de 202140,1040,1039,0039,0039,001.213
19 de mai. de 202136,8036,8036,8036,8036,80-
18 de mai. de 202136,8036,8036,8036,8036,80-
17 de mai. de 202136,8036,8036,8036,8036,80-
14 de mai. de 202136,8036,8036,8036,8036,80-
13 de mai. de 202137,5537,5536,8036,8036,801.363
12 de mai. de 202137,0437,0436,8037,0037,00209
11 de mai. de 202137,2537,2537,2537,2537,25-
10 de mai. de 202138,7438,7437,2537,2537,251.605
07 de mai. de 202138,7438,7438,7438,7438,74-
06 de mai. de 202140,0040,0038,7438,7438,7442
05 de mai. de 202140,7041,1640,7041,1641,16777
04 de mai. de 202144,0144,0140,7040,7040,70982
03 de mai. de 202144,0144,0144,0144,0144,0115
30 de abr. de 202142,5042,5042,5042,5042,50-
29 de abr. de 202142,5042,5042,5042,5042,50-
28 de abr. de 202142,5042,5042,5042,5042,50-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...