(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-24 | 00:00:00 | 37,35 | 37,73 | 36,91 | 37,36 | 1.471.600 | | 2007-05-25 | 00:00:00 | 37,43 | 38,00 | 37,24 | 38,00 | 1.747.000 | | 2007-05-28 | 00:00:00 | 37,91 | 37,95 | 37,46 | 37,62 | 332.300 | | 2007-05-29 | 00:00:00 | 37,45 | 37,65 | 37,04 | 37,30 | 1.700.500 | | 2007-05-30 | 00:00:00 | 36,60 | 37,65 | 36,41 | 37,40 | 3.538.100 | | 2007-05-31 | 00:00:00 | 37,77 | 37,85 | 37,04 | 37,32 | 1.725.100 | | 2007-06-04 | 00:00:00 | 37,30 | 37,49 | 36,70 | 36,92 | 1.054.300 | | 2007-06-05 | 00:00:00 | 36,92 | 36,92 | 36,22 | 36,49 | 1.778.800 | | 2007-06-06 | 00:00:00 | 36,20 | 36,40 | 35,50 | 35,68 | 1.671.100 | | 2007-06-07 | 00:00:00 | 35,60 | 35,99 | 34,68 | 34,70 | 2.044.300 | | 2007-06-08 | 00:00:00 | 34,42 | 34,90 | 34,10 | 34,32 | 2.378.600 | | 2007-06-11 | 00:00:00 | 34,68 | 34,95 | 34,33 | 34,62 | 1.092.500 | | 2007-06-12 | 00:00:00 | 34,61 | 34,96 | 34,30 | 34,84 | 1.306.800 | | 2007-06-13 | 00:00:00 | 34,80 | 35,17 | 34,37 | 35,07 | 1.295.700 | | 2007-06-14 | 00:00:00 | 35,40 | 36,08 | 35,07 | 36,03 | 2.021.600 | | 2007-06-15 | 00:00:00 | 36,14 | 36,34 | 35,64 | 36,00 | 2.195.000 | | 2007-06-18 | 00:00:00 | 35,84 | 36,07 | 35,55 | 35,78 | 780.200 | | 2007-06-19 | 00:00:00 | 35,78 | 36,12 | 35,62 | 36,03 | 666.500 | | 2007-06-20 | 00:00:00 | 35,98 | 36,18 | 35,71 | 35,98 | 1.459.700 | | 2007-06-21 | 00:00:00 | 35,56 | 36,07 | 35,41 | 35,83 | 992.800 | | 2007-06-22 | 00:00:00 | 36,01 | 36,43 | 35,76 | 36,18 | 1.480.100 | | 2007-06-25 | 00:00:00 | 35,72 | 36,00 | 35,55 | 35,97 | 1.172.200 | | 2007-06-26 | 00:00:00 | 35,66 | 36,05 | 35,56 | 35,69 | 805.900 | | 2007-06-27 | 00:00:00 | 36,60 | 37,01 | 36,28 | 37,01 | 2.886.300 | | 2007-06-28 | 00:00:00 | 37,48 | 37,67 | 36,90 | 37,24 | 1.716.900 | | 2007-06-29 | 00:00:00 | 37,39 | 37,59 | 36,87 | 37,49 | 1.242.000 | | 2007-07-02 | 00:00:00 | 37,14 | 37,96 | 37,09 | 37,32 | 888.000 | | 2007-07-03 | 00:00:00 | 37,35 | 38,40 | 37,35 | 38,40 | 1.692.800 | | 2007-07-04 | 00:00:00 | 38,27 | 38,45 | 38,02 | 38,26 | 1.758.900 | | 2007-07-05 | 00:00:00 | 38,26 | 38,26 | 37,71 | 37,85 | 1.164.900 | | 2007-07-06 | 00:00:00 | 37,70 | 37,70 | 36,96 | 37,11 | 1.754.500 | | 2007-07-09 | 00:00:00 | 37,11 | 37,49 | 36,90 | 37,12 | 1.532.600 | | 2007-07-10 | 00:00:00 | 37,31 | 37,48 | 36,31 | 36,57 | 1.531.300 | | 2007-07-11 | 00:00:00 | 36,39 | 36,63 | 36,05 | 36,60 | 1.078.000 | | 2007-07-12 | 00:00:00 | 36,90 | 37,03 | 35,61 | 37,03 | 1.440.600 | | 2007-07-13 | 00:00:00 | 37,26 | 37,40 | 36,81 | 37,00 | 1.488.800 | | 2007-07-16 | 00:00:00 | 36,86 | 36,86 | 36,09 | 36,47 | 1.650.200 | | 2007-07-17 | 00:00:00 | 36,21 | 36,70 | 36,18 | 36,37 | 931.000 | | 2007-07-18 | 00:00:00 | 36,19 | 36,50 | 35,90 | 35,99 | 948.700 | | 2007-07-19 | 00:00:00 | 36,25 | 36,32 | 35,77 | 36,15 | 979.200 | | 2007-07-20 | 00:00:00 | 36,15 | 36,36 | 35,62 | 35,94 | 1.051.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
