(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-23 | 00:00:00 | 34,20 | 34,85 | 34,20 | 34,77 | 3.615.400 | | 2007-03-26 | 00:00:00 | 34,47 | 34,76 | 34,06 | 34,34 | 1.713.200 | | 2007-03-27 | 00:00:00 | 34,40 | 34,48 | 34,02 | 34,37 | 1.217.800 | | 2007-03-28 | 00:00:00 | 34,09 | 34,29 | 33,81 | 34,10 | 1.044.900 | | 2007-03-29 | 00:00:00 | 34,04 | 34,88 | 33,98 | 34,74 | 1.318.600 | | 2007-03-30 | 00:00:00 | 34,80 | 34,95 | 34,55 | 34,74 | 910.000 | | 2007-04-02 | 00:00:00 | 34,55 | 34,90 | 34,55 | 34,74 | 1.235.800 | | 2007-04-03 | 00:00:00 | 34,85 | 35,76 | 34,80 | 35,74 | 2.493.800 | | 2007-04-04 | 00:00:00 | 35,75 | 35,90 | 35,33 | 35,69 | 1.866.800 | | 2007-04-05 | 00:00:00 | 35,52 | 35,78 | 35,31 | 35,50 | 867.200 | | 2007-04-10 | 00:00:00 | 35,50 | 35,60 | 35,22 | 35,40 | 1.260.100 | | 2007-04-11 | 00:00:00 | 35,24 | 35,47 | 34,83 | 34,93 | 1.032.200 | | 2007-04-12 | 00:00:00 | 34,80 | 34,93 | 34,40 | 34,68 | 1.754.500 | | 2007-04-13 | 00:00:00 | 34,68 | 34,99 | 34,53 | 34,76 | 696.100 | | 2007-04-16 | 00:00:00 | 34,76 | 35,28 | 34,76 | 35,24 | 1.706.600 | | 2007-04-17 | 00:00:00 | 35,26 | 35,30 | 34,71 | 34,99 | 856.100 | | 2007-04-18 | 00:00:00 | 34,87 | 35,07 | 34,56 | 34,73 | 1.064.100 | | 2007-04-19 | 00:00:00 | 34,56 | 35,04 | 34,15 | 34,84 | 1.375.800 | | 2007-04-20 | 00:00:00 | 34,87 | 35,17 | 34,72 | 35,01 | 1.388.100 | | 2007-04-23 | 00:00:00 | 35,06 | 35,44 | 34,72 | 34,81 | 1.260.400 | | 2007-04-24 | 00:00:00 | 34,71 | 35,00 | 34,30 | 34,44 | 1.453.600 | | 2007-04-26 | 00:00:00 | 34,69 | 34,98 | 34,54 | 34,59 | 1.103.900 | | 2007-04-27 | 00:00:00 | 34,59 | 34,65 | 34,04 | 34,19 | 1.420.600 | | 2007-04-30 | 00:00:00 | 34,02 | 34,73 | 34,02 | 34,60 | 931.800 | | 2007-05-02 | 00:00:00 | 34,63 | 35,25 | 34,63 | 35,20 | 1.959.300 | | 2007-05-03 | 00:00:00 | 35,20 | 35,65 | 35,00 | 35,20 | 1.039.500 | | 2007-05-04 | 00:00:00 | 35,01 | 35,40 | 34,80 | 35,20 | 1.447.700 | | 2007-05-07 | 00:00:00 | 35,20 | 36,98 | 35,01 | 36,88 | 2.111.600 | | 2007-05-08 | 00:00:00 | 36,98 | 37,40 | 36,59 | 36,89 | 2.106.300 | | 2007-05-09 | 00:00:00 | 36,89 | 37,09 | 36,31 | 36,50 | 1.578.100 | | 2007-05-10 | 00:00:00 | 36,50 | 36,80 | 36,15 | 36,20 | 1.235.100 | | 2007-05-11 | 00:00:00 | 35,98 | 36,59 | 35,67 | 36,26 | 1.806.200 | | 2007-05-14 | 00:00:00 | 36,26 | 36,65 | 35,46 | 36,01 | 1.769.900 | | 2007-05-15 | 00:00:00 | 36,25 | 36,40 | 35,78 | 36,07 | 956.800 | | 2007-05-16 | 00:00:00 | 36,05 | 36,49 | 35,73 | 36,25 | 629.200 | | 2007-05-17 | 00:00:00 | 36,25 | 36,50 | 36,00 | 36,48 | 327.200 | | 2007-05-18 | 00:00:00 | 36,48 | 37,52 | 36,17 | 37,20 | 2.468.000 | | 2007-05-21 | 00:00:00 | 37,12 | 37,52 | 36,90 | 37,27 | 1.503.400 | | 2007-05-22 | 00:00:00 | 37,29 | 37,39 | 36,69 | 36,90 | 1.991.900 | | 2007-05-23 | 00:00:00 | 36,90 | 37,44 | 36,90 | 37,44 | 1.314.200 | | 2007-05-24 | 00:00:00 | 37,35 | 37,73 | 36,91 | 37,36 | 1.471.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
