(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-28 | 00:00:00 | 39,64 | 40,00 | 38,95 | 39,88 | 4.125.900 | | 2008-08-29 | 00:00:00 | 40,00 | 40,11 | 39,32 | 39,40 | 3.650.700 | | 2008-09-01 | 00:00:00 | 39,82 | 40,42 | 39,52 | 40,00 | 3.246.700 | | 2008-09-02 | 00:00:00 | 40,11 | 40,14 | 39,30 | 39,99 | 4.108.300 | | 2008-09-03 | 00:00:00 | 39,66 | 39,79 | 38,40 | 38,43 | 4.705.800 | | 2008-09-04 | 00:00:00 | 38,56 | 38,67 | 37,15 | 37,28 | 5.434.600 | | 2008-09-05 | 00:00:00 | 37,24 | 37,56 | 35,70 | 36,16 | 5.740.800 | | 2008-09-08 | 00:00:00 | 36,88 | 37,79 | 36,36 | 36,76 | 5.498.600 | | 2008-09-09 | 00:00:00 | 36,76 | 36,96 | 35,55 | 35,68 | 4.591.700 | | 2008-09-10 | 00:00:00 | 35,54 | 35,94 | 33,85 | 34,51 | 7.243.400 | | 2008-09-11 | 00:00:00 | 34,51 | 35,55 | 34,26 | 35,03 | 5.984.200 | | 2008-09-12 | 00:00:00 | 35,60 | 36,82 | 35,31 | 36,72 | 6.620.000 | | 2008-09-15 | 00:00:00 | 35,62 | 36,50 | 35,09 | 36,15 | 8.084.200 | | 2008-09-16 | 00:00:00 | 35,34 | 36,11 | 34,30 | 35,24 | 9.042.800 | | 2008-09-17 | 00:00:00 | 35,65 | 36,39 | 34,12 | 34,42 | 9.439.200 | | 2008-09-18 | 00:00:00 | 34,64 | 35,19 | 33,15 | 33,35 | 8.807.900 | | 2008-09-19 | 00:00:00 | 35,35 | 36,65 | 33,26 | 36,65 | 14.572.500 | | 2008-09-22 | 00:00:00 | 36,47 | 37,31 | 35,35 | 35,40 | 7.084.100 | | 2008-09-23 | 00:00:00 | 35,19 | 36,45 | 34,54 | 35,61 | 7.199.900 | | 2008-09-24 | 00:00:00 | 35,45 | 35,63 | 34,24 | 35,15 | 4.534.700 | | 2008-09-25 | 00:00:00 | 34,98 | 36,83 | 34,75 | 36,81 | 5.443.000 | | 2008-09-26 | 00:00:00 | 36,06 | 37,13 | 35,92 | 36,79 | 4.817.100 | | 2008-09-29 | 00:00:00 | 36,54 | 36,83 | 35,58 | 36,00 | 6.950.100 | | 2008-09-30 | 00:00:00 | 35,07 | 36,82 | 34,90 | 36,50 | 8.693.100 | | 2008-10-01 | 00:00:00 | 36,50 | 37,02 | 35,75 | 36,42 | 5.426.500 | | 2008-10-02 | 00:00:00 | 36,50 | 37,10 | 35,50 | 35,90 | 5.542.100 | | 2008-10-03 | 00:00:00 | 36,03 | 37,05 | 34,33 | 36,81 | 7.638.000 | | 2008-10-06 | 00:00:00 | 34,94 | 35,33 | 33,22 | 33,44 | 10.258.500 | | 2008-10-07 | 00:00:00 | 34,49 | 35,38 | 32,78 | 33,90 | 10.319.800 | | 2008-10-08 | 00:00:00 | 32,51 | 34,77 | 29,65 | 30,20 | 16.777.100 | | 2008-10-09 | 00:00:00 | 30,63 | 30,91 | 24,95 | 26,25 | 21.683.400 | | 2008-10-10 | 00:00:00 | 23,06 | 26,00 | 22,00 | 24,30 | 23.797.400 | | 2008-10-13 | 00:00:00 | 26,55 | 30,37 | 26,10 | 30,37 | 16.906.500 | | 2008-10-14 | 00:00:00 | 31,82 | 33,47 | 29,36 | 30,43 | 15.105.200 | | 2008-10-15 | 00:00:00 | 30,06 | 30,48 | 28,01 | 28,25 | 12.148.800 | | 2008-10-16 | 00:00:00 | 26,95 | 29,46 | 26,25 | 26,59 | 12.580.300 | | 2008-10-17 | 00:00:00 | 28,00 | 29,39 | 27,10 | 29,39 | 12.239.100 | | 2008-10-20 | 00:00:00 | 30,61 | 33,03 | 30,61 | 33,03 | 11.821.500 | | 2008-10-21 | 00:00:00 | 33,35 | 33,95 | 31,32 | 32,29 | 7.741.200 | | 2008-10-22 | 00:00:00 | 31,00 | 31,69 | 30,55 | 31,38 | 7.326.100 | | 2008-10-23 | 00:00:00 | 31,40 | 32,87 | 30,58 | 32,75 | 6.677.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
