Mercado abrirá em 4 h 27 min

CGI Inc. (GIB-A.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
136,55-0,89 (-0,65%)
No fechamento: 04:00PM EDT
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024137,30137,67136,05136,55136,55372.900
27 de jun. de 2024137,22138,23135,93137,44137,44399.700
26 de jun. de 2024138,44139,10136,82137,36137,36399.200
25 de jun. de 2024136,51139,14135,46138,89138,89287.700
24 de jun. de 2024135,67136,95134,72136,08136,08532.900
21 de jun. de 2024136,53136,53134,24135,93135,931.562.100
20 de jun. de 2024134,77137,46134,77136,52136,52336.300
19 de jun. de 2024135,13135,52134,32134,79134,79182.700
18 de jun. de 2024136,84137,31135,25135,52135,52454.900
17 de jun. de 2024136,11137,79136,00137,46137,46224.000
14 de jun. de 2024136,50137,37135,58136,86136,86374.900
13 de jun. de 2024138,34138,45136,92137,14137,14225.600
12 de jun. de 2024139,20140,05137,59138,48138,48368.200
11 de jun. de 2024139,14139,70137,86138,65138,65299.800
10 de jun. de 2024138,99140,13138,28139,77139,77207.000
07 de jun. de 2024138,73140,05138,36139,38139,38374.800
06 de jun. de 2024137,74139,51137,74139,07139,07221.100
05 de jun. de 2024136,25138,43136,25138,04138,04253.600
04 de jun. de 2024134,62136,09134,36135,86135,86251.700
03 de jun. de 2024134,81135,81134,19134,62134,62399.100
31 de mai. de 2024134,50135,08132,06134,59134,592.131.600
30 de mai. de 2024136,66137,18133,76134,09134,09452.900
29 de mai. de 2024139,41140,05136,87137,11137,11596.000
28 de mai. de 2024142,42142,42140,22140,53140,53377.300
27 de mai. de 2024142,55143,40142,52142,79142,7990.400
24 de mai. de 2024142,79143,39141,93142,52142,52292.100
23 de mai. de 2024144,27144,64142,45142,97142,97333.200
22 de mai. de 2024143,79144,58143,13143,62143,62405.800
21 de mai. de 2024142,56144,00142,41143,61143,61289.900
17 de mai. de 2024142,29143,27141,60143,06143,06436.900
16 de mai. de 2024141,88142,80140,95142,23142,23236.500
15 de mai. de 2024140,16142,68138,53141,95141,95520.500
14 de mai. de 2024138,77140,28138,38139,79139,79398.500
13 de mai. de 2024139,90140,19138,74138,97138,97223.400
10 de mai. de 2024139,30140,00139,02139,90139,90283.300
09 de mai. de 2024141,50141,67139,20139,32139,32338.000
08 de mai. de 2024140,92142,33140,79141,96141,96260.600
07 de mai. de 2024141,76142,38140,95141,49141,49199.400
06 de mai. de 2024141,89142,18140,51141,77141,77284.500
03 de mai. de 2024140,30142,64140,15141,86141,86277.800
02 de mai. de 2024139,95141,11138,85139,68139,68324.500
01 de mai. de 2024137,98138,75135,00136,70136,70424.200
30 de abr. de 2024139,03140,50139,00139,49139,49402.600
29 de abr. de 2024140,88141,33139,07139,58139,58246.900
26 de abr. de 2024141,46142,00140,71140,98140,98224.600
25 de abr. de 2024142,00142,06140,16140,84140,84359.500
24 de abr. de 2024144,09145,23143,32143,73143,73220.900
23 de abr. de 2024145,44145,55143,55143,85143,85303.400
22 de abr. de 2024143,43145,41143,31145,13145,13410.600
19 de abr. de 2024142,85143,20142,32142,99142,99283.500
18 de abr. de 2024143,97144,48142,44143,11143,11390.500
17 de abr. de 2024143,66144,59142,76143,97143,97413.700
16 de abr. de 2024141,83143,70141,24143,26143,26286.300
15 de abr. de 2024144,31144,36141,60141,92141,92283.500
12 de abr. de 2024143,76144,29142,61143,89143,89327.900
11 de abr. de 2024143,98144,79142,88144,41144,41445.300
10 de abr. de 2024143,69144,51143,34143,63143,63328.500
09 de abr. de 2024145,18145,45143,95145,32145,32466.500
08 de abr. de 2024144,68145,56144,60144,98144,98260.600
05 de abr. de 2024145,19145,88144,26144,84144,84400.700
04 de abr. de 2024147,73148,00144,65144,69144,69251.900
03 de abr. de 2024147,45148,40146,50146,52146,52280.300
02 de abr. de 2024147,92148,27146,80148,20148,20333.400
01 de abr. de 2024149,40149,82148,25149,18149,18201.600
28 de mar. de 2024149,50150,36148,63149,44149,44331.100
27 de mar. de 2024149,46149,55148,15149,09149,09348.600
26 de mar. de 2024149,24149,73148,10148,53148,53401.100
25 de mar. de 2024150,51150,65148,20148,83148,83551.900
22 de mar. de 2024154,03154,25150,28151,46151,46496.500
21 de mar. de 2024160,00160,40154,50154,58154,58588.700
20 de mar. de 2024159,49159,90158,57159,55159,55207.200
19 de mar. de 2024156,78159,90156,27159,22159,22280.800
18 de mar. de 2024158,01158,04156,14156,89156,89136.300
15 de mar. de 2024158,08158,86156,59158,02158,021.339.000
14 de mar. de 2024159,01159,50157,67158,86158,86327.100
13 de mar. de 2024158,68160,15158,54159,66159,66310.200
12 de mar. de 2024158,51159,75158,00159,16159,16240.700
11 de mar. de 2024157,50158,58155,92158,01158,01202.200
08 de mar. de 2024158,76159,32156,79157,96157,96194.500
07 de mar. de 2024156,26159,75155,71159,18159,18268.400
06 de mar. de 2024156,60157,82155,23155,75155,75248.700
05 de mar. de 2024157,25157,57155,46155,93155,93153.900
04 de mar. de 2024157,30158,59157,30157,52157,52148.000
01 de mar. de 2024156,50158,57156,02157,36157,36272.900
29 de fev. de 2024156,25156,60155,40155,82155,82597.000
28 de fev. de 2024156,34156,34154,79155,72155,72161.400
27 de fev. de 2024155,82157,00154,63156,85156,85232.300
26 de fev. de 2024156,94157,76155,63156,06156,06291.100
23 de fev. de 2024154,75157,28154,74156,95156,95347.500
22 de fev. de 2024152,16154,35152,16153,88153,88286.200
21 de fev. de 2024151,80152,21149,91150,35150,35315.500
20 de fev. de 2024154,12155,25152,48152,88152,88428.400
16 de fev. de 2024155,75156,43154,53154,80154,80224.200
15 de fev. de 2024153,93156,25153,81155,85155,85265.800
14 de fev. de 2024152,50154,07151,78153,80153,80269.300
13 de fev. de 2024150,16152,78149,00151,37151,37328.200
12 de fev. de 2024153,47153,84151,98152,58152,58180.100
09 de fev. de 2024154,27154,72153,48153,93153,93168.500
08 de fev. de 2024150,56154,24150,56154,00154,00325.400
07 de fev. de 2024150,32152,00149,88150,50150,50209.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...