(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-10 | 00:00:00 | 42,59 | 43,47 | 42,39 | 42,39 | 1.932.700 | | 2008-01-11 | 00:00:00 | 42,28 | 42,50 | 40,50 | 40,75 | 2.419.700 | | 2008-01-14 | 00:00:00 | 39,50 | 40,36 | 38,85 | 40,09 | 2.851.600 | | 2008-01-15 | 00:00:00 | 40,20 | 40,69 | 39,70 | 39,70 | 1.470.600 | | 2008-01-16 | 00:00:00 | 39,70 | 40,36 | 39,02 | 39,53 | 1.960.500 | | 2008-01-17 | 00:00:00 | 39,70 | 39,89 | 39,19 | 39,30 | 1.466.600 | | 2008-01-18 | 00:00:00 | 39,88 | 40,19 | 39,30 | 39,43 | 1.929.700 | | 2008-01-21 | 00:00:00 | 38,45 | 39,00 | 36,00 | 36,89 | 3.161.500 | | 2008-01-22 | 00:00:00 | 35,32 | 36,70 | 33,40 | 34,80 | 5.378.000 | | 2008-01-23 | 00:00:00 | 35,93 | 36,69 | 33,35 | 33,68 | 4.800.400 | | 2008-01-24 | 00:00:00 | 35,10 | 36,49 | 34,12 | 36,10 | 3.239.400 | | 2008-01-25 | 00:00:00 | 36,59 | 36,71 | 35,80 | 36,16 | 2.030.000 | | 2008-01-28 | 00:00:00 | 35,67 | 36,00 | 35,25 | 35,71 | 1.236.200 | | 2008-01-29 | 00:00:00 | 36,04 | 36,58 | 35,76 | 36,54 | 1.704.200 | | 2008-01-30 | 00:00:00 | 36,46 | 36,64 | 35,45 | 35,64 | 1.769.200 | | 2008-01-31 | 00:00:00 | 35,53 | 36,24 | 35,45 | 36,17 | 1.380.100 | | 2008-02-01 | 00:00:00 | 36,58 | 37,25 | 36,50 | 36,93 | 1.385.000 | | 2008-02-04 | 00:00:00 | 37,66 | 38,10 | 37,29 | 37,88 | 1.309.900 | | 2008-02-05 | 00:00:00 | 37,93 | 38,59 | 36,50 | 36,71 | 1.797.900 | | 2008-02-06 | 00:00:00 | 36,35 | 37,55 | 36,35 | 37,27 | 1.399.600 | | 2008-02-07 | 00:00:00 | 37,27 | 37,42 | 35,60 | 36,27 | 1.575.300 | | 2008-02-08 | 00:00:00 | 36,65 | 36,77 | 35,77 | 35,92 | 1.349.900 | | 2008-02-11 | 00:00:00 | 35,35 | 36,62 | 35,35 | 36,15 | 908.900 | | 2008-02-12 | 00:00:00 | 36,49 | 37,20 | 36,26 | 37,13 | 1.221.600 | | 2008-02-13 | 00:00:00 | 36,73 | 37,36 | 36,55 | 37,21 | 857.600 | | 2008-02-14 | 00:00:00 | 37,65 | 38,22 | 37,39 | 37,91 | 1.283.200 | | 2008-02-15 | 00:00:00 | 37,94 | 38,29 | 36,46 | 36,92 | 1.297.500 | | 2008-02-18 | 00:00:00 | 37,07 | 38,37 | 37,02 | 37,90 | 1.241.900 | | 2008-02-19 | 00:00:00 | 37,70 | 38,49 | 37,20 | 38,23 | 1.094.000 | | 2008-02-20 | 00:00:00 | 37,66 | 38,05 | 37,44 | 37,74 | 1.796.500 | | 2008-02-21 | 00:00:00 | 37,84 | 38,01 | 37,25 | 37,52 | 1.357.800 | | 2008-02-22 | 00:00:00 | 37,22 | 37,29 | 35,84 | 35,89 | 2.190.800 | | 2008-02-25 | 00:00:00 | 36,30 | 36,73 | 36,13 | 36,59 | 1.262.800 | | 2008-02-26 | 00:00:00 | 37,32 | 37,58 | 36,90 | 37,38 | 1.430.400 | | 2008-02-27 | 00:00:00 | 37,76 | 38,29 | 37,54 | 38,26 | 1.788.500 | | 2008-02-28 | 00:00:00 | 38,23 | 38,77 | 37,69 | 37,85 | 2.075.100 | | 2008-02-29 | 00:00:00 | 37,85 | 38,40 | 37,31 | 37,98 | 1.608.800 | | 2008-03-03 | 00:00:00 | 37,27 | 37,61 | 36,58 | 37,02 | 2.011.400 | | 2008-03-04 | 00:00:00 | 36,98 | 37,52 | 36,60 | 36,90 | 1.553.400 | | 2008-03-05 | 00:00:00 | 37,24 | 37,38 | 36,58 | 37,18 | 1.371.500 | | 2008-03-06 | 00:00:00 | 37,19 | 37,85 | 37,05 | 37,26 | 1.291.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
