(Login BolsaPT & Canal Forex) |
|
 GDF SUEZ - [Ticker: GSZ.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GSZ.PA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-27 | 00:00:00 | 31,86 | 32,85 | 31,86 | 32,27 | 1.589.100 | | 2006-11-28 | 00:00:00 | 32,01 | 32,64 | 31,91 | 32,07 | 1.968.900 | | 2006-11-29 | 00:00:00 | 32,31 | 32,86 | 32,11 | 32,58 | 1.517.500 | | 2006-11-30 | 00:00:00 | 32,44 | 32,88 | 32,36 | 32,60 | 987.600 | | 2006-12-01 | 00:00:00 | 32,26 | 32,61 | 31,55 | 31,73 | 4.815.100 | | 2006-12-04 | 00:00:00 | 31,32 | 31,99 | 31,12 | 31,81 | 1.972.400 | | 2006-12-05 | 00:00:00 | 31,95 | 32,35 | 31,60 | 32,28 | 2.088.800 | | 2006-12-06 | 00:00:00 | 32,30 | 32,56 | 31,85 | 32,30 | 1.433.700 | | 2006-12-07 | 00:00:00 | 32,06 | 33,24 | 32,00 | 33,24 | 1.826.400 | | 2006-12-08 | 00:00:00 | 33,28 | 34,09 | 32,82 | 34,09 | 2.379.700 | | 2006-12-11 | 00:00:00 | 34,00 | 34,55 | 33,65 | 33,89 | 2.006.600 | | 2006-12-12 | 00:00:00 | 33,78 | 33,90 | 33,35 | 33,59 | 1.595.800 | | 2006-12-13 | 00:00:00 | 33,59 | 34,09 | 33,27 | 33,94 | 1.715.900 | | 2006-12-14 | 00:00:00 | 33,94 | 34,46 | 33,73 | 34,16 | 1.637.000 | | 2006-12-15 | 00:00:00 | 34,16 | 34,39 | 33,82 | 34,05 | 1.872.700 | | 2006-12-18 | 00:00:00 | 33,95 | 34,17 | 33,71 | 34,00 | 1.177.600 | | 2006-12-19 | 00:00:00 | 34,03 | 34,19 | 33,60 | 33,95 | 1.032.500 | | 2006-12-20 | 00:00:00 | 34,00 | 34,15 | 33,55 | 33,69 | 1.602.600 | | 2006-12-21 | 00:00:00 | 33,55 | 34,25 | 33,55 | 34,23 | 2.246.300 | | 2006-12-22 | 00:00:00 | 33,97 | 34,30 | 33,80 | 33,81 | 615.700 | | 2006-12-27 | 00:00:00 | 33,81 | 34,00 | 33,60 | 34,00 | 478.000 | | 2006-12-28 | 00:00:00 | 34,05 | 34,09 | 33,85 | 33,90 | 339.300 | | 2006-12-29 | 00:00:00 | 33,90 | 35,00 | 33,80 | 34,85 | 1.267.400 | | 2007-01-02 | 00:00:00 | 34,85 | 35,73 | 34,65 | 34,85 | 1.091.800 | | 2007-01-03 | 00:00:00 | 34,85 | 35,09 | 34,76 | 34,88 | 699.200 | | 2007-01-04 | 00:00:00 | 34,90 | 35,13 | 34,01 | 34,95 | 1.241.700 | | 2007-01-05 | 00:00:00 | 34,65 | 35,20 | 34,41 | 34,50 | 3.074.400 | | 2007-01-08 | 00:00:00 | 37,95 | 37,95 | 34,61 | 35,19 | 5.276.300 | | 2007-01-09 | 00:00:00 | 35,30 | 35,95 | 35,22 | 35,35 | 2.911.500 | | 2007-01-10 | 00:00:00 | 35,30 | 35,37 | 34,30 | 34,42 | 1.949.900 | | 2007-01-11 | 00:00:00 | 34,55 | 35,79 | 34,46 | 35,52 | 2.666.100 | | 2007-01-12 | 00:00:00 | 35,37 | 36,25 | 35,33 | 35,88 | 1.278.200 | | 2007-01-15 | 00:00:00 | 35,88 | 35,99 | 35,16 | 35,30 | 889.700 | | 2007-01-16 | 00:00:00 | 35,21 | 35,45 | 34,65 | 34,81 | 998.900 | | 2007-01-17 | 00:00:00 | 34,81 | 35,38 | 34,60 | 34,86 | 1.856.200 | | 2007-01-18 | 00:00:00 | 34,78 | 35,00 | 33,81 | 34,06 | 2.290.200 | | 2007-01-19 | 00:00:00 | 33,75 | 34,40 | 33,50 | 33,73 | 1.975.800 | | 2007-01-22 | 00:00:00 | 33,57 | 33,87 | 33,52 | 33,68 | 851.000 | | 2007-01-23 | 00:00:00 | 33,59 | 33,66 | 32,60 | 32,74 | 1.697.000 | | 2007-01-24 | 00:00:00 | 32,75 | 33,85 | 32,74 | 33,45 | 1.450.600 | | 2007-01-25 | 00:00:00 | 33,45 | 33,80 | 33,17 | 33,34 | 1.866.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
