(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 | | 2007-07-20 | 00:00:00 | 36,15 | 36,36 | 35,62 | 35,94 | 1.051.700 | | 2007-07-23 | 00:00:00 | 35,63 | 36,38 | 35,61 | 36,31 | 695.900 | | 2007-07-24 | 00:00:00 | 36,12 | 36,45 | 35,75 | 35,78 | 960.800 | | 2007-07-25 | 00:00:00 | 35,50 | 35,75 | 35,05 | 35,33 | 804.100 | | 2007-07-26 | 00:00:00 | 35,36 | 35,38 | 34,72 | 34,81 | 1.359.100 | | 2007-07-27 | 00:00:00 | 34,39 | 34,85 | 33,91 | 34,13 | 2.382.900 | | 2007-07-30 | 00:00:00 | 33,98 | 34,12 | 33,50 | 33,65 | 1.542.600 | | 2007-07-31 | 00:00:00 | 33,76 | 34,47 | 33,76 | 34,35 | 1.167.600 | | 2007-08-01 | 00:00:00 | 33,62 | 34,17 | 33,50 | 33,70 | 978.700 | | 2007-08-02 | 00:00:00 | 33,89 | 34,09 | 33,51 | 33,75 | 1.314.300 | | 2007-08-03 | 00:00:00 | 33,80 | 33,93 | 33,13 | 33,56 | 774.500 | | 2007-08-06 | 00:00:00 | 33,01 | 33,56 | 33,01 | 33,16 | 827.100 | | 2007-08-07 | 00:00:00 | 33,48 | 33,60 | 32,80 | 33,40 | 1.075.700 | | 2007-08-08 | 00:00:00 | 33,51 | 34,17 | 33,40 | 34,09 | 1.515.300 | | 2007-08-09 | 00:00:00 | 34,07 | 34,15 | 33,30 | 33,87 | 1.667.500 | | 2007-08-10 | 00:00:00 | 33,44 | 33,80 | 32,86 | 33,06 | 1.572.100 | | 2007-08-13 | 00:00:00 | 33,15 | 34,00 | 32,82 | 33,83 | 1.396.100 | | 2007-08-15 | 00:00:00 | 32,80 | 33,56 | 32,70 | 33,19 | 654.400 | | 2007-08-16 | 00:00:00 | 32,40 | 32,79 | 31,85 | 31,90 | 2.263.700 | | 2007-08-17 | 00:00:00 | 31,60 | 32,64 | 31,22 | 32,25 | 2.543.200 | | 2007-08-20 | 00:00:00 | 32,41 | 32,77 | 32,10 | 32,25 | 1.020.400 | | 2007-08-21 | 00:00:00 | 32,26 | 32,63 | 32,01 | 32,50 | 827.200 | | 2007-08-22 | 00:00:00 | 32,53 | 33,16 | 32,45 | 32,97 | 995.000 | | 2007-08-23 | 00:00:00 | 33,41 | 33,87 | 33,21 | 33,68 | 1.155.600 | | 2007-08-24 | 00:00:00 | 33,53 | 34,05 | 33,35 | 34,00 | 970.700 | | 2007-08-27 | 00:00:00 | 34,03 | 34,37 | 33,80 | 33,97 | 834.300 | | 2007-08-28 | 00:00:00 | 33,88 | 34,29 | 33,75 | 33,90 | 1.485.500 | | 2007-08-29 | 00:00:00 | 33,85 | 34,63 | 33,64 | 34,09 | 1.404.900 | | 2007-08-30 | 00:00:00 | 34,30 | 35,45 | 33,90 | 35,40 | 2.698.400 | | 2007-08-31 | 00:00:00 | 35,40 | 37,28 | 35,12 | 36,80 | 5.146.900 | | 2007-09-03 | 00:00:00 | 37,50 | 37,50 | 34,89 | 35,81 | 4.151.700 | | 2007-09-04 | 00:00:00 | 35,95 | 35,95 | 34,50 | 35,00 | 3.632.600 | | 2007-09-05 | 00:00:00 | 34,99 | 34,99 | 34,20 | 34,30 | 1.879.800 | | 2007-09-06 | 00:00:00 | 34,46 | 34,55 | 33,79 | 34,02 | 1.539.900 | | 2007-09-07 | 00:00:00 | 34,02 | 34,14 | 33,28 | 33,44 | 1.206.700 | | 2007-09-10 | 00:00:00 | 33,44 | 33,80 | 32,86 | 33,03 | 2.083.400 | | 2007-09-11 | 00:00:00 | 33,30 | 33,72 | 33,25 | 33,65 | 1.325.400 | | 2007-09-12 | 00:00:00 | 33,65 | 33,74 | 33,31 | 33,46 | 1.642.400 | | 2007-09-13 | 00:00:00 | 33,60 | 33,85 | 33,33 | 33,58 | 1.594.400 | | 2007-09-14 | 00:00:00 | 33,60 | 34,45 | 33,55 | 34,34 | 3.165.700 | | 2007-09-17 | 00:00:00 | 34,41 | 34,47 | 33,91 | 34,21 | 1.500.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
