(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-07 | 00:00:00 | 43,01 | 43,99 | 42,96 | 43,91 | 1.406.300 | | 2008-05-08 | 00:00:00 | 43,28 | 43,74 | 42,93 | 43,01 | 1.149.000 | | 2008-05-09 | 00:00:00 | 42,87 | 43,75 | 42,22 | 42,51 | 1.263.900 | | 2008-05-12 | 00:00:00 | 42,52 | 43,46 | 42,52 | 43,15 | 516.400 | | 2008-05-13 | 00:00:00 | 43,35 | 43,96 | 43,23 | 43,47 | 1.271.300 | | 2008-05-14 | 00:00:00 | 43,58 | 43,99 | 42,50 | 43,54 | 1.226.800 | | 2008-05-15 | 00:00:00 | 43,53 | 43,53 | 42,41 | 42,70 | 1.573.200 | | 2008-05-16 | 00:00:00 | 42,79 | 42,95 | 41,41 | 41,90 | 2.058.800 | | 2008-05-19 | 00:00:00 | 41,77 | 42,90 | 41,68 | 42,90 | 2.213.900 | | 2008-05-20 | 00:00:00 | 42,51 | 43,37 | 42,51 | 43,37 | 1.809.900 | | 2008-05-21 | 00:00:00 | 43,46 | 44,16 | 43,34 | 43,95 | 2.202.100 | | 2008-05-22 | 00:00:00 | 42,15 | 42,51 | 41,71 | 42,34 | 1.783.400 | | 2008-05-23 | 00:00:00 | 42,16 | 42,19 | 40,81 | 40,94 | 2.610.100 | | 2008-05-26 | 00:00:00 | 41,10 | 41,99 | 40,94 | 41,79 | 1.165.700 | | 2008-05-27 | 00:00:00 | 42,12 | 42,33 | 41,14 | 41,51 | 2.284.200 | | 2008-05-28 | 00:00:00 | 41,70 | 42,42 | 41,53 | 42,31 | 1.956.000 | | 2008-05-29 | 00:00:00 | 42,50 | 44,00 | 42,43 | 43,73 | 2.202.600 | | 2008-05-30 | 00:00:00 | 43,76 | 44,22 | 43,11 | 43,79 | 1.694.500 | | 2008-06-02 | 00:00:00 | 43,62 | 43,75 | 42,63 | 42,80 | 1.127.400 | | 2008-06-03 | 00:00:00 | 42,65 | 44,11 | 42,65 | 43,81 | 1.168.900 | | 2008-06-04 | 00:00:00 | 43,62 | 43,65 | 42,55 | 43,16 | 1.196.300 | | 2008-06-05 | 00:00:00 | 43,33 | 43,87 | 43,10 | 43,34 | 1.074.500 | | 2008-06-06 | 00:00:00 | 43,40 | 44,25 | 42,81 | 43,01 | 1.177.400 | | 2008-06-10 | 00:00:00 | 44,47 | 44,77 | 44,11 | 44,38 | 1.790.200 | | 2008-06-11 | 00:00:00 | 44,24 | 44,50 | 43,15 | 43,15 | 1.809.200 | | 2008-06-12 | 00:00:00 | 43,04 | 43,56 | 41,86 | 42,09 | 2.100.400 | | 2008-06-13 | 00:00:00 | 41,85 | 42,42 | 41,30 | 42,25 | 1.445.900 | | 2008-06-16 | 00:00:00 | 41,97 | 42,20 | 41,05 | 41,83 | 934.600 | | 2008-06-17 | 00:00:00 | 42,36 | 42,49 | 42,04 | 42,27 | 1.327.200 | | 2008-06-18 | 00:00:00 | 42,15 | 42,52 | 41,82 | 42,36 | 1.671.300 | | 2008-06-19 | 00:00:00 | 42,14 | 43,08 | 42,00 | 42,80 | 1.714.600 | | 2008-06-20 | 00:00:00 | 43,13 | 43,16 | 40,98 | 41,11 | 2.877.500 | | 2008-06-23 | 00:00:00 | 41,11 | 41,93 | 41,09 | 41,63 | 1.047.300 | | 2008-06-24 | 00:00:00 | 41,89 | 41,95 | 40,55 | 40,95 | 1.064.000 | | 2008-06-25 | 00:00:00 | 40,95 | 41,53 | 40,62 | 40,91 | 1.022.400 | | 2008-06-26 | 00:00:00 | 40,58 | 41,16 | 40,54 | 40,90 | 918.200 | | 2008-06-27 | 00:00:00 | 40,78 | 41,42 | 40,46 | 40,61 | 1.079.800 | | 2008-06-30 | 00:00:00 | 40,44 | 41,02 | 40,06 | 40,82 | 1.136.900 | | 2008-07-01 | 00:00:00 | 40,69 | 41,02 | 40,09 | 40,85 | 1.234.400 | | 2008-07-02 | 00:00:00 | 42,29 | 42,29 | 40,45 | 40,45 | 1.990.500 | | 2008-07-03 | 00:00:00 | 40,12 | 40,45 | 39,11 | 39,96 | 2.373.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
